| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
09-01-2025 00:00:00 |
7353.25 7277.75 |
7353.3 7236.05 |
1458.25 (20.04%) |
Pass
Back Test
|
|
|
13-11-2024 00:00:00 |
6644.9 6564.8 |
6700 6526.1 |
-111.7 (-1.7%) |
Pass
Back Test
|
|
|
12-09-2024 00:00:00 |
7401.05 7425.3 |
7439.9 7300 |
398.55 (5.37%) |
Pass
Back Test
|
|
|
23-07-2024 00:00:00 |
6930 6732.2 |
6945.95 6632.65 |
-306.15 (-4.55%) |
Pass
Back Test
|
|
|
03-07-2024 00:00:00 |
7177.85 7251.8 |
7282.3 7175 |
208.1 (2.87%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 20.1 0.31 % |
24-07-2024 00:00:00 |
6590 6610.1 |
6657.8 6543.2 |
| 69.75 1.06 % |
25-07-2024 00:00:00 |
6579.35 6649.1 |
6665 6560 |
| 94.45 1.41 % |
26-07-2024 00:00:00 |
6694.95 6789.4 |
6806.2 6670.6 |
| 7.9 0.12 % |
29-07-2024 00:00:00 |
6805.05 6812.95 |
6854.75 6765.75 |
| 19.5 0.29 % |
30-07-2024 00:00:00 |
6810 6829.5 |
6897.95 6782.5 |
| 2.8 0.04 % |
31-07-2024 00:00:00 |
6805.65 6808.45 |
6852 6793.75 |
| -47.95 -0.7 % |
01-08-2024 00:00:00 |
6820.5 6772.55 |
6842 6755.85 |
| 15.2 0.23 % |
02-08-2024 00:00:00 |
6710.05 6725.25 |
6750 6675 |
| 45.1 0.69 % |
05-08-2024 00:00:00 |
6550.05 6595.15 |
6647.45 6535 |
| -60.7 -0.92 % |
06-08-2024 00:00:00 |
6601.1 6540.4 |
6696.5 6514 |
| 43.55 0.66 % |
07-08-2024 00:00:00 |
6595 6638.55 |
6657.4 6595 |
| -52.85 -0.8 % |
08-08-2024 00:00:00 |
6633.3 6580.45 |
6677.5 6572.1 |
| -81 -1.21 % |
09-08-2024 00:00:00 |
6700 6619 |
6700 6591 |
| 10.1 0.15 % |
12-08-2024 00:00:00 |
6600.2 6610.3 |
6643.95 6565 |
| -166.55 -2.51 % |
13-08-2024 00:00:00 |
6635 6468.45 |
6643.95 6455.05 |
| -39.1 -0.6 % |
14-08-2024 00:00:00 |
6499.95 6460.85 |
6499.95 6429.55 |
| 59.7 0.91 % |
16-08-2024 00:00:00 |
6531.5 6591.2 |
6599.2 6426.05 |
| -23.35 -0.35 % |
19-08-2024 00:00:00 |
6642 6618.65 |
6655 6593.95 |
| 73.85 1.11 % |
20-08-2024 00:00:00 |
6649 6722.85 |
6772.3 6618 |
| 10.65 0.16 % |
21-08-2024 00:00:00 |
6723 6733.65 |
6747.3 6693.45 |
| -3.15 -0.05 % |
22-08-2024 00:00:00 |
6745 6741.85 |
6765 6724.1 |
| -24.5 -0.36 % |
23-08-2024 00:00:00 |
6760 6735.5 |
6764.95 6704.25 |
| -9 -0.13 % |
26-08-2024 00:00:00 |
6785 6776 |
6817 6750.2 |
| 87.6 1.29 % |
27-08-2024 00:00:00 |
6776 6863.6 |
6870 6733 |
| 42.55 0.62 % |
28-08-2024 00:00:00 |
6855.9 6898.45 |
6915.85 6850.1 |
| 165.1 2.39 % |
29-08-2024 00:00:00 |
6897.95 7063.05 |
7158.3 6887.55 |
| 114.95 1.62 % |
30-08-2024 00:00:00 |
7091.2 7206.15 |
7232.1 7073.15 |
| 169.7 2.34 % |
02-09-2024 00:00:00 |
7266 7435.7 |
7448.5 7230 |
| -93.5 -1.26 % |
03-09-2024 00:00:00 |
7445.05 7351.55 |
7459.9 7208 |
| 48.15 0.66 % |
04-09-2024 00:00:00 |
7250 7298.15 |
7376.15 7247.35 |
| -124.55 -1.69 % |
05-09-2024 00:00:00 |
7367.95 7243.4 |
7367.95 7195.05 |
| 67.65 0.93 % |
06-09-2024 00:00:00 |
7250 7317.65 |
7396.75 7250 |
| 29.1 0.4 % |
09-09-2024 00:00:00 |
7317.65 7346.75 |
7380.05 7262.55 |
| -122.45 -1.66 % |
10-09-2024 00:00:00 |
7362.55 7240.1 |
7374.2 7196 |
| 61.3 0.84 % |
11-09-2024 00:00:00 |
7288.95 7350.25 |
7434.95 7208.9 |
| 24.25 0.33 % |
12-09-2024 00:00:00 |
7401.05 7425.3 |
7439.9 7300 |
| 147.45 1.98 % |
13-09-2024 00:00:00 |
7449.55 7597 |
7659.7 7353.5 |
| -337.9 -4.4 % |
16-09-2024 00:00:00 |
7680 7342.1 |
7680 7322 |
| 18.8 0.26 % |
17-09-2024 00:00:00 |
7344.95 7363.75 |
7453.4 7288.95 |
| 242.25 3.28 % |
18-09-2024 00:00:00 |
7390 7632.25 |
7670.5 7386.3 |
| -83.05 -1.08 % |
19-09-2024 00:00:00 |
7670.75 7587.7 |
7745.45 7563.9 |
| -66 -0.86 % |
20-09-2024 00:00:00 |
7648.65 7582.65 |
7653.6 7484 |
| -7.2 -0.09 % |
23-09-2024 00:00:00 |
7600 7592.8 |
7631.15 7529.55 |
| -37.45 -0.49 % |
24-09-2024 00:00:00 |
7592.8 7555.35 |
7600 7485.1 |
| 92.5 1.23 % |
25-09-2024 00:00:00 |
7531.3 7623.8 |
7641.1 7491.35 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -441.85 | Min | 1830 1829.9 |
1935 | 1783.1 | 494 | |
| 562.3 | Max | 9709.75 9300.05 |
9709.75 | 9275.05 | 2612372 | |
| -6.57 | Avergae | 6123.95 6117.38 |
6198.2 | 6040.73 | 104506.77 | |
| 1 | -411.65 -4.24 % |
24-04-2025 00:00:00 Thursday |
9709.75 9298.1 |
9709.75 | 9275.05 | 113564 |
| 2 | 24.5 0.26 % |
23-04-2025 00:00:00 Wednesday |
9275.55 9300.05 |
9340 | 9148.85 | 44107 |
| 3 | -23.75 -0.26 % |
22-04-2025 00:00:00 Tuesday |
9270.55 9246.8 |
9391.15 | 9230 | 40774 |
| 4 | 105 1.15 % |
21-04-2025 00:00:00 Monday |
9170 9275 |
9314.3 | 9146 | 34408 |
| 5 | 164 1.82 % |
17-04-2025 00:00:00 Thursday |
9000.05 9164.05 |
9190 | 8953.95 | 36735 |
| 6 | -111.6 -1.22 % |
16-04-2025 00:00:00 Wednesday |
9179.8 9068.2 |
9179.8 | 8964.9 | 53719 |
| 7 | -57.8 -0.63 % |
15-04-2025 00:00:00 Tuesday |
9200 9142.2 |
9260 | 9072.1 | 45283 |
| 8 | 26.75 0.3 % |
11-04-2025 00:00:00 Friday |
8899.95 8926.7 |
8973.6 | 8818.65 | 44277 |
| 9 | -62.8 -0.71 % |
09-04-2025 00:00:00 Wednesday |
8789.85 8727.05 |
8841.2 | 8630.05 | 16854 |
| 10 | 132.65 1.53 % |
08-04-2025 00:00:00 Tuesday |
8687.95 8820.6 |
8873.05 | 8655 | 54450 |
| 11 | 465.05 5.74 % |
07-04-2025 00:00:00 Monday |
8102.05 8567.1 |
8600 | 8102.05 | 73290 |
| 12 | 99.8 1.16 % |
04-04-2025 00:00:00 Friday |
8621.05 8720.85 |
8796.7 | 8588 | 61827 |
| 13 | -71.1 -0.82 % |
03-04-2025 00:00:00 Thursday |
8669.2 8598.1 |
8768.75 | 8462.95 | 31376 |
| 14 | -28.95 -0.33 % |
02-04-2025 00:00:00 Wednesday |
8696.9 8667.95 |
8766 | 8613.1 | 22833 |
| 15 | -103.1 -1.17 % |
01-04-2025 00:00:00 Tuesday |
8800 8696.9 |
8925.95 | 8672 | 44673 |
| 16 | -51.2 -0.57 % |
28-03-2025 00:00:00 Friday |
8999.95 8948.75 |
9014.1 | 8860 | 16630 |
| 17 | 121.05 1.37 % |
27-03-2025 00:00:00 Thursday |
8864.95 8986 |
9052 | 8825.05 | 32395 |
| 18 | -235.1 -2.58 % |
26-03-2025 00:00:00 Wednesday |
9100.05 8864.95 |
9125.55 | 8853 | 30597 |
| 19 | -59.35 -0.65 % |
25-03-2025 00:00:00 Tuesday |
9130.95 9071.6 |
9258.95 | 8980 | 64122 |
| 20 | 74.9 0.83 % |
24-03-2025 00:00:00 Monday |
9020 9094.9 |
9114.25 | 8925.05 | 54024 |
| 21 | -41.45 -0.46 % |
21-03-2025 00:00:00 Friday |
8960.05 8918.6 |
9070 | 8832.05 | 72907 |
| 22 | -31.25 -0.36 % |
20-03-2025 00:00:00 Thursday |
8711.05 8679.8 |
8769.4 | 8542.45 | 31951 |
| 23 | 45.9 0.53 % |
19-03-2025 00:00:00 Wednesday |
8691.25 8737.15 |
8878 | 8690 | 21920 |
| 24 | 54.75 0.63 % |
18-03-2025 00:00:00 Tuesday |
8625 8679.75 |
8698 | 8498.6 | 20727 |
| 25 | 168.05 2 % |
17-03-2025 00:00:00 Monday |
8411.95 8580 |
8625.25 | 8400 | 22841 |
| 26 | -99.7 -1.17 % |
13-03-2025 00:00:00 Thursday |
8518.95 8419.25 |
8560 | 8375 | 302309 |
| 27 | 148.05 1.77 % |
12-03-2025 00:00:00 Wednesday |
8342 8490.05 |
8525 | 8276.75 | 27411 |
| 28 | 27.4 0.33 % |
11-03-2025 00:00:00 Tuesday |
8315 8342.4 |
8375.4 | 8211 | 27138 |
| 29 | -76.3 -0.91 % |
10-03-2025 00:00:00 Monday |
8419.95 8343.65 |
8637.65 | 8321.65 | 32738 |
| 30 | -6.3 -0.07 % |
07-03-2025 00:00:00 Friday |
8410.85 8404.55 |
8470.85 | 8368 | 14579 |
| 31 | 42.6 0.51 % |
06-03-2025 00:00:00 Thursday |
8361 8403.6 |
8460 | 8275 | 28086 |
| 32 | -211 -2.48 % |
05-03-2025 00:00:00 Wednesday |
8520 8309 |
8520 | 8220.95 | 62091 |
| 33 | -11.45 -0.13 % |
04-03-2025 00:00:00 Tuesday |
8599.95 8588.5 |
8612 | 8517 | 18017 |
| 34 | 97.5 1.14 % |
03-03-2025 00:00:00 Monday |
8530.3 8627.8 |
8650 | 8440 | 61041 |
| 35 | -147.4 -1.7 % |
28-02-2025 00:00:00 Friday |
8689.65 8542.25 |
8689.65 | 8513.9 | 19605 |
| 36 | 170.5 2 % |
27-02-2025 00:00:00 Thursday |
8525 8695.5 |
8736 | 8525 | 65292 |
| 37 | 137.5 1.65 % |
25-02-2025 00:00:00 Tuesday |
8354.9 8492.4 |
8525.95 | 8343.75 | 38719 |
| 38 | 54.7 0.66 % |
24-02-2025 00:00:00 Monday |
8300.2 8354.9 |
8397.3 | 8300.2 | 11808 |
| 39 | 46 0.55 % |
21-02-2025 00:00:00 Friday |
8350.25 8396.25 |
8418.15 | 8290 | 13969 |
| 40 | 86 1.03 % |
20-02-2025 00:00:00 Thursday |
8312.05 8398.05 |
8448.9 | 8312.05 | 22774 |
| 41 | -23.55 -0.28 % |
19-02-2025 00:00:00 Wednesday |
8464 8440.45 |
8525.8 | 8401.55 | 11512 |
| 42 | 36.15 0.43 % |
18-02-2025 00:00:00 Tuesday |
8425.05 8461.2 |
8478 | 8361 | 18272 |
| 43 | 100.7 1.21 % |
17-02-2025 00:00:00 Monday |
8325 8425.7 |
8485 | 8242.05 | 23754 |
| 44 | -39.9 -0.47 % |
14-02-2025 00:00:00 Friday |
8429.95 8390.05 |
8459.15 | 8280.05 | 28265 |
| 45 | 190.7 2.32 % |
13-02-2025 00:00:00 Thursday |
8214.95 8405.65 |
8497 | 8214.95 | 51698 |
| 46 | -9.8 -0.12 % |
12-02-2025 00:00:00 Wednesday |
8228.8 8219 |
8280.3 | 8027.2 | 28920 |
| 47 | -100.65 -1.21 % |
11-02-2025 00:00:00 Tuesday |
8288.55 8187.9 |
8350 | 8140.75 | 28861 |
| 48 | -184.25 -2.18 % |
10-02-2025 00:00:00 Monday |
8470.35 8286.1 |
8481.6 | 8220 | 23326 |
| 49 | -129.65 -1.51 % |
07-02-2025 00:00:00 Friday |
8600 8470.35 |
8600 | 8384.15 | 53623 |
| 50 | -2.35 -0.03 % |
06-02-2025 00:00:00 Thursday |
8510.15 8507.8 |
8655.2 | 8460.3 | 42469 |
| 51 | 29.75 0.35 % |
05-02-2025 00:00:00 Wednesday |
8480.1 8509.85 |
8587 | 8445.45 | 43904 |
| 52 | 54.9 0.65 % |
04-02-2025 00:00:00 Tuesday |
8425 8479.9 |
8492.95 | 8301.45 | 49838 |
| 53 | 543.6 6.9 % |
03-02-2025 00:00:00 Monday |
7880.2 8423.8 |
8440 | 7880.2 | 170425 |
| 54 | 86.4 1.09 % |
01-02-2025 00:00:00 Saturday |
7914.95 8001.35 |
8108.45 | 7782.5 | 70395 |
| 55 | -54.1 -0.68 % |
31-01-2025 00:00:00 Friday |
7939.65 7885.55 |
7979.95 | 7789.3 | 36540 |
| 56 | 49.3 0.63 % |
30-01-2025 00:00:00 Thursday |
7850 7899.3 |
8249.95 | 7846.75 | 129773 |
| 57 | 84.25 1.1 % |
29-01-2025 00:00:00 Wednesday |
7673.85 7758.1 |
7786.2 | 7570 | 31834 |
| 58 | 249.7 3.39 % |
28-01-2025 00:00:00 Tuesday |
7355 7604.7 |
7704 | 7350 | 63740 |
| 59 | -67 -0.91 % |
27-01-2025 00:00:00 Monday |
7360.3 7293.3 |
7470.3 | 7256.05 | 40009 |
| 60 | 0.15 0 % |
24-01-2025 00:00:00 Friday |
7439.1 7439.25 |
7504.3 | 7341 | 25872 |
| 61 | 69.7 0.95 % |
23-01-2025 00:00:00 Thursday |
7374.95 7444.65 |
7522 | 7335.85 | 8526 |
| 62 | 80.85 1.11 % |
22-01-2025 00:00:00 Wednesday |
7310.65 7391.5 |
7422.3 | 7260.45 | 10493 |
| 63 | -150.85 -2.03 % |
21-01-2025 00:00:00 Tuesday |
7437.9 7287.05 |
7484.75 | 7278.5 | 63815 |
| 64 | 255.6 3.56 % |
20-01-2025 00:00:00 Monday |
7182.1 7437.7 |
7465 | 7182.1 | 21640 |
| 65 | -68.65 -0.95 % |
17-01-2025 00:00:00 Friday |
7249.25 7180.6 |
7282 | 7155.1 | 19476 |
| 66 | 70.65 0.98 % |
16-01-2025 00:00:00 Thursday |
7190.4 7261.05 |
7287.95 | 7190.4 | 10027 |
| 67 | -158.3 -2.16 % |
15-01-2025 00:00:00 Wednesday |
7334.35 7176.05 |
7340.5 | 7109.95 | 9914 |
| 68 | 134.4 1.87 % |
14-01-2025 00:00:00 Tuesday |
7199.95 7334.35 |
7386.9 | 7195 | 30998 |
| 69 | -72.95 -1.01 % |
13-01-2025 00:00:00 Monday |
7220.05 7147.1 |
7252 | 7131.3 | 9674 |
| 70 | 7.3 0.1 % |
10-01-2025 00:00:00 Friday |
7270.15 7277.45 |
7367.4 | 7215.3 | 29391 |
| 71 | -75.5 -1.03 % |
09-01-2025 00:00:00 Thursday |
7353.25 7277.75 |
7353.3 | 7236.05 | 12247 |
| 72 | 3.25 0.04 % |
08-01-2025 00:00:00 Wednesday |
7350.05 7353.3 |
7386 | 7259.7 | 28555 |
| 73 | 12.45 0.17 % |
07-01-2025 00:00:00 Tuesday |
7347.25 7359.7 |
7442.95 | 7302.6 | 24482 |
| 74 | -128.5 -1.72 % |
06-01-2025 00:00:00 Monday |
7475.55 7347.05 |
7599 | 7318.05 | 91591 |
| 75 | 21.5 0.29 % |
03-01-2025 00:00:00 Friday |
7390 7411.5 |
7496.15 | 7360.6 | 43362 |
| 76 | 436.65 6.28 % |
02-01-2025 00:00:00 Thursday |
6951.05 7387.7 |
7428 | 6951.05 | 165047 |
| 77 | 106.65 1.56 % |
01-01-2025 00:00:00 Wednesday |
6830 6936.65 |
6945.6 | 6810 | 7376 |
| 78 | -10.9 -0.16 % |
31-12-2024 00:00:00 Tuesday |
6832.3 6821.4 |
6875 | 6793 | 9730 |
| 79 | -21.95 -0.32 % |
30-12-2024 00:00:00 Monday |
6909.45 6887.5 |
6995.45 | 6824.65 | 25776 |
| 80 | 80.1 1.17 % |
27-12-2024 00:00:00 Friday |
6830 6910.1 |
6975 | 6810 | 37529 |
| 81 | 36.65 0.54 % |
26-12-2024 00:00:00 Thursday |
6780.05 6816.7 |
6855.5 | 6780.05 | 6382 |
| 82 | -60.8 -0.89 % |
24-12-2024 00:00:00 Tuesday |
6866.75 6805.95 |
6898.85 | 6796.25 | 8010 |
| 83 | -28.1 -0.41 % |
23-12-2024 00:00:00 Monday |
6900 6871.9 |
6976.9 | 6852.05 | 14012 |
| 84 | -93.1 -1.34 % |
20-12-2024 00:00:00 Friday |
6929.7 6836.6 |
7022.2 | 6816.35 | 19238 |
| 85 | -69.8 -1 % |
19-12-2024 00:00:00 Thursday |
6985.25 6915.45 |
7022.45 | 6890.15 | 16747 |
| 86 | -52.05 -0.73 % |
18-12-2024 00:00:00 Wednesday |
7125.05 7073 |
7178.9 | 7062.55 | 8026 |
| 87 | -56.95 -0.79 % |
17-12-2024 00:00:00 Tuesday |
7205.05 7148.1 |
7256.45 | 7111.45 | 17042 |
| 88 | 29.9 0.42 % |
16-12-2024 00:00:00 Monday |
7178 7207.9 |
7245 | 7157.35 | 32801 |
| 89 | 66.35 0.93 % |
13-12-2024 00:00:00 Friday |
7119.95 7186.3 |
7215.65 | 6980 | 30112 |
| 90 | 22 0.31 % |
12-12-2024 00:00:00 Thursday |
7101.05 7123.05 |
7147 | 7075.05 | 36265 |
| 91 | 137.8 1.97 % |
11-12-2024 00:00:00 Wednesday |
6977.95 7115.75 |
7165 | 6894 | 41520 |
| 92 | 59.85 0.87 % |
10-12-2024 00:00:00 Tuesday |
6875.05 6934.9 |
6958.5 | 6845 | 31429 |
| 93 | 21.05 0.31 % |
09-12-2024 00:00:00 Monday |
6848.45 6869.5 |
6921.3 | 6829.1 | 28539 |
| 94 | -6.85 -0.1 % |
06-12-2024 00:00:00 Friday |
6865.3 6858.45 |
6935.05 | 6778.25 | 22281 |
| 95 | 70.2 1.04 % |
05-12-2024 00:00:00 Thursday |
6774.95 6845.15 |
6887.15 | 6688.25 | 23636 |
| 96 | 52 0.78 % |
04-12-2024 00:00:00 Wednesday |
6680.05 6732.05 |
6760.75 | 6668 | 21542 |
| 97 | -18.55 -0.28 % |
03-12-2024 00:00:00 Tuesday |
6691.1 6672.55 |
6720 | 6630.25 | 40108 |
| 98 | 73.05 1.11 % |
02-12-2024 00:00:00 Monday |
6578.05 6651.1 |
6664 | 6493 | 49009 |
| 99 | 46.45 0.71 % |
29-11-2024 00:00:00 Friday |
6531 6577.45 |
6608.9 | 6513.95 | 34911 |
| 100 | -196.05 -2.92 % |
28-11-2024 00:00:00 Thursday |
6710 6513.95 |
6723.25 | 6497 | 38458 |
| 101 | 71.5 1.08 % |
27-11-2024 00:00:00 Wednesday |
6632.65 6704.15 |
6732 | 6616.75 | 27553 |
| 102 | -139.55 -2.06 % |
26-11-2024 00:00:00 Tuesday |
6758.65 6619.1 |
6758.65 | 6610.05 | 29814 |
| 103 | -61.1 -0.91 % |
25-11-2024 00:00:00 Monday |
6747.6 6686.5 |
6859.9 | 6670 | 33230 |
| 104 | 215.45 3.33 % |
22-11-2024 00:00:00 Friday |
6470 6685.45 |
6720 | 6455.8 | 33077 |
| 105 | -140.55 -2.13 % |
21-11-2024 00:00:00 Thursday |
6605 6464.45 |
6605.05 | 6453.1 | 40604 |
| 106 | -18.15 -0.27 % |
19-11-2024 00:00:00 Tuesday |
6619.95 6601.8 |
6640.4 | 6563.1 | 52619 |
| 107 | -23.95 -0.36 % |
18-11-2024 00:00:00 Monday |
6590.6 6566.65 |
6650 | 6554 | 25088 |
| 108 | -17.1 -0.26 % |
14-11-2024 00:00:00 Thursday |
6570 6552.9 |
6642.45 | 6532 | 17497 |
| 109 | -80.1 -1.21 % |
13-11-2024 00:00:00 Wednesday |
6644.9 6564.8 |
6700 | 6526.1 | 70754 |
| 110 | -135.1 -1.99 % |
12-11-2024 00:00:00 Tuesday |
6781.05 6645.95 |
6832.3 | 6616 | 63052 |
| 111 | -94.1 -1.37 % |
11-11-2024 00:00:00 Monday |
6874.35 6780.25 |
6904.4 | 6755.5 | 38422 |
| 112 | -0.6 -0.01 % |
08-11-2024 00:00:00 Friday |
6900 6899.4 |
6952.6 | 6841.05 | 41680 |
| 113 | -133.2 -1.89 % |
07-11-2024 00:00:00 Thursday |
7039.95 6906.75 |
7039.95 | 6871 | 12525 |
| 114 | 77.55 1.12 % |
06-11-2024 00:00:00 Wednesday |
6923.3 7000.85 |
7024.25 | 6893.45 | 19093 |
| 115 | 77.4 1.13 % |
05-11-2024 00:00:00 Tuesday |
6844.45 6921.85 |
7014.25 | 6712.15 | 58224 |
| 116 | -115.8 -1.66 % |
04-11-2024 00:00:00 Monday |
6960.25 6844.45 |
6960.25 | 6754.1 | 41749 |
| 117 | -26.05 -0.37 % |
01-11-2024 00:00:00 Friday |
6949.85 6923.8 |
6949.85 | 6909.8 | 6802 |
| 118 | -58.45 -0.84 % |
31-10-2024 00:00:00 Thursday |
6950 6891.55 |
6971.7 | 6878.65 | 45095 |
| 119 | -57.55 -0.82 % |
30-10-2024 00:00:00 Wednesday |
7018.4 6960.85 |
7018.7 | 6933.9 | 20607 |
| 120 | 98.7 1.43 % |
29-10-2024 00:00:00 Tuesday |
6920 7018.7 |
7059.45 | 6803 | 20911 |
| 121 | -2.75 -0.04 % |
28-10-2024 00:00:00 Monday |
6910.15 6907.4 |
7043 | 6875.75 | 12606 |
| 122 | -137.4 -1.95 % |
25-10-2024 00:00:00 Friday |
7045 6907.6 |
7058.3 | 6895.35 | 33106 |
| 123 | -24.35 -0.34 % |
24-10-2024 00:00:00 Thursday |
7064.95 7040.6 |
7120 | 6992.65 | 36607 |
| 124 | 357.4 5.38 % |
23-10-2024 00:00:00 Wednesday |
6639.95 6997.35 |
7099 | 6608.45 | 60024 |
| 125 | -122.6 -1.8 % |
22-10-2024 00:00:00 Tuesday |
6800 6677.4 |
6833.95 | 6640 | 75598 |
| 126 | -115.55 -1.67 % |
21-10-2024 00:00:00 Monday |
6900.05 6784.5 |
6953.3 | 6720 | 47953 |
| 127 | 2.25 0.03 % |
18-10-2024 00:00:00 Friday |
6895 6897.25 |
6938 | 6821.55 | 38565 |
| 128 | -60.7 -0.87 % |
17-10-2024 00:00:00 Thursday |
6965.05 6904.35 |
6989.5 | 6871.45 | 46994 |
| 129 | -55.75 -0.79 % |
16-10-2024 00:00:00 Wednesday |
7013 6957.25 |
7057.05 | 6920 | 29195 |
| 130 | -206.9 -2.87 % |
15-10-2024 00:00:00 Tuesday |
7220 7013.1 |
7256.95 | 6980 | 57138 |
| 131 | -70.1 -0.96 % |
14-10-2024 00:00:00 Monday |
7280.05 7209.95 |
7300.4 | 7200 | 13774 |
| 132 | -1.25 -0.02 % |
11-10-2024 00:00:00 Friday |
7301.05 7299.8 |
7326 | 7228.6 | 21259 |
| 133 | -45.35 -0.62 % |
10-10-2024 00:00:00 Thursday |
7365 7319.65 |
7368.25 | 7275 | 26108 |
| 134 | 88.7 1.23 % |
09-10-2024 00:00:00 Wednesday |
7220 7308.7 |
7425 | 7210 | 41982 |
| 135 | 20.8 0.29 % |
08-10-2024 00:00:00 Tuesday |
7170 7190.8 |
7290 | 7161.75 | 32254 |
| 136 | 72.2 1 % |
07-10-2024 00:00:00 Monday |
7200.05 7272.25 |
7324.9 | 7190.25 | 52700 |
| 137 | -223.3 -3 % |
04-10-2024 00:00:00 Friday |
7432.95 7209.65 |
7433 | 7156.55 | 81157 |
| 138 | -166.7 -2.19 % |
03-10-2024 00:00:00 Thursday |
7600 7433.3 |
7694.55 | 7382.25 | 57430 |
| 139 | 50.3 0.66 % |
01-10-2024 00:00:00 Tuesday |
7652 7702.3 |
7812.4 | 7652 | 18474 |
| 140 | -36.3 -0.47 % |
30-09-2024 00:00:00 Monday |
7738.2 7701.9 |
7823.85 | 7674.75 | 29272 |
| 141 | -13.9 -0.18 % |
27-09-2024 00:00:00 Friday |
7770.1 7756.2 |
7810 | 7710 | 54813 |
| 142 | 108.6 1.42 % |
26-09-2024 00:00:00 Thursday |
7659.8 7768.4 |
7778.8 | 7590.25 | 47364 |
| 143 | 92.5 1.23 % |
25-09-2024 00:00:00 Wednesday |
7531.3 7623.8 |
7641.1 | 7491.35 | 48692 |
| 144 | -37.45 -0.49 % |
24-09-2024 00:00:00 Tuesday |
7592.8 7555.35 |
7600 | 7485.1 | 33980 |
| 145 | -7.2 -0.09 % |
23-09-2024 00:00:00 Monday |
7600 7592.8 |
7631.15 | 7529.55 | 31809 |
| 146 | -66 -0.86 % |
20-09-2024 00:00:00 Friday |
7648.65 7582.65 |
7653.6 | 7484 | 102746 |
| 147 | -83.05 -1.08 % |
19-09-2024 00:00:00 Thursday |
7670.75 7587.7 |
7745.45 | 7563.9 | 71585 |
| 148 | 242.25 3.28 % |
18-09-2024 00:00:00 Wednesday |
7390 7632.25 |
7670.5 | 7386.3 | 56088 |
| 149 | 18.8 0.26 % |
17-09-2024 00:00:00 Tuesday |
7344.95 7363.75 |
7453.4 | 7288.95 | 33505 |
| 150 | -337.9 -4.4 % |
16-09-2024 00:00:00 Monday |
7680 7342.1 |
7680 | 7322 | 75982 |
| 151 | 147.45 1.98 % |
13-09-2024 00:00:00 Friday |
7449.55 7597 |
7659.7 | 7353.5 | 64975 |
| 152 | 24.25 0.33 % |
12-09-2024 00:00:00 Thursday |
7401.05 7425.3 |
7439.9 | 7300 | 52282 |
| 153 | 61.3 0.84 % |
11-09-2024 00:00:00 Wednesday |
7288.95 7350.25 |
7434.95 | 7208.9 | 23937 |
| 154 | -122.45 -1.66 % |
10-09-2024 00:00:00 Tuesday |
7362.55 7240.1 |
7374.2 | 7196 | 23118 |
| 155 | 29.1 0.4 % |
09-09-2024 00:00:00 Monday |
7317.65 7346.75 |
7380.05 | 7262.55 | 67759 |
| 156 | 67.65 0.93 % |
06-09-2024 00:00:00 Friday |
7250 7317.65 |
7396.75 | 7250 | 37930 |
| 157 | -124.55 -1.69 % |
05-09-2024 00:00:00 Thursday |
7367.95 7243.4 |
7367.95 | 7195.05 | 14509 |
| 158 | 48.15 0.66 % |
04-09-2024 00:00:00 Wednesday |
7250 7298.15 |
7376.15 | 7247.35 | 16570 |
| 159 | -93.5 -1.26 % |
03-09-2024 00:00:00 Tuesday |
7445.05 7351.55 |
7459.9 | 7208 | 53892 |
| 160 | 169.7 2.34 % |
02-09-2024 00:00:00 Monday |
7266 7435.7 |
7448.5 | 7230 | 193181 |
| 161 | 114.95 1.62 % |
30-08-2024 00:00:00 Friday |
7091.2 7206.15 |
7232.1 | 7073.15 | 53863 |
| 162 | 165.1 2.39 % |
29-08-2024 00:00:00 Thursday |
6897.95 7063.05 |
7158.3 | 6887.55 | 56757 |
| 163 | 42.55 0.62 % |
28-08-2024 00:00:00 Wednesday |
6855.9 6898.45 |
6915.85 | 6850.1 | 44231 |
| 164 | 87.6 1.29 % |
27-08-2024 00:00:00 Tuesday |
6776 6863.6 |
6870 | 6733 | 21397 |
| 165 | -9 -0.13 % |
26-08-2024 00:00:00 Monday |
6785 6776 |
6817 | 6750.2 | 13775 |
| 166 | -24.5 -0.36 % |
23-08-2024 00:00:00 Friday |
6760 6735.5 |
6764.95 | 6704.25 | 25218 |
| 167 | -3.15 -0.05 % |
22-08-2024 00:00:00 Thursday |
6745 6741.85 |
6765 | 6724.1 | 10090 |
| 168 | 10.65 0.16 % |
21-08-2024 00:00:00 Wednesday |
6723 6733.65 |
6747.3 | 6693.45 | 50165 |
| 169 | 73.85 1.11 % |
20-08-2024 00:00:00 Tuesday |
6649 6722.85 |
6772.3 | 6618 | 52688 |
| 170 | -23.35 -0.35 % |
19-08-2024 00:00:00 Monday |
6642 6618.65 |
6655 | 6593.95 | 37996 |
| 171 | 59.7 0.91 % |
16-08-2024 00:00:00 Friday |
6531.5 6591.2 |
6599.2 | 6426.05 | 58556 |
| 172 | -39.1 -0.6 % |
14-08-2024 00:00:00 Wednesday |
6499.95 6460.85 |
6499.95 | 6429.55 | 78255 |
| 173 | -166.55 -2.51 % |
13-08-2024 00:00:00 Tuesday |
6635 6468.45 |
6643.95 | 6455.05 | 72609 |
| 174 | 10.1 0.15 % |
12-08-2024 00:00:00 Monday |
6600.2 6610.3 |
6643.95 | 6565 | 63187 |
| 175 | -81 -1.21 % |
09-08-2024 00:00:00 Friday |
6700 6619 |
6700 | 6591 | 49513 |
| 176 | -52.85 -0.8 % |
08-08-2024 00:00:00 Thursday |
6633.3 6580.45 |
6677.5 | 6572.1 | 32237 |
| 177 | 43.55 0.66 % |
07-08-2024 00:00:00 Wednesday |
6595 6638.55 |
6657.4 | 6595 | 24567 |
| 178 | -60.7 -0.92 % |
06-08-2024 00:00:00 Tuesday |
6601.1 6540.4 |
6696.5 | 6514 | 57773 |
| 179 | 45.1 0.69 % |
05-08-2024 00:00:00 Monday |
6550.05 6595.15 |
6647.45 | 6535 | 97921 |
| 180 | 15.2 0.23 % |
02-08-2024 00:00:00 Friday |
6710.05 6725.25 |
6750 | 6675 | 55489 |
| 181 | -47.95 -0.7 % |
01-08-2024 00:00:00 Thursday |
6820.5 6772.55 |
6842 | 6755.85 | 36068 |
| 182 | 2.8 0.04 % |
31-07-2024 00:00:00 Wednesday |
6805.65 6808.45 |
6852 | 6793.75 | 32643 |
| 183 | 19.5 0.29 % |
30-07-2024 00:00:00 Tuesday |
6810 6829.5 |
6897.95 | 6782.5 | 72519 |
| 184 | 7.9 0.12 % |
29-07-2024 00:00:00 Monday |
6805.05 6812.95 |
6854.75 | 6765.75 | 16230 |
| 185 | 94.45 1.41 % |
26-07-2024 00:00:00 Friday |
6694.95 6789.4 |
6806.2 | 6670.6 | 87905 |
| 186 | 69.75 1.06 % |
25-07-2024 00:00:00 Thursday |
6579.35 6649.1 |
6665 | 6560 | 44765 |
| 187 | 20.1 0.31 % |
24-07-2024 00:00:00 Wednesday |
6590 6610.1 |
6657.8 | 6543.2 | 157680 |
| 188 | -197.8 -2.85 % |
23-07-2024 00:00:00 Tuesday |
6930 6732.2 |
6945.95 | 6632.65 | 71979 |
| 189 | -50.65 -0.73 % |
22-07-2024 00:00:00 Monday |
6932.85 6882.2 |
6959.95 | 6850 | 26984 |
| 190 | -166.05 -2.34 % |
19-07-2024 00:00:00 Friday |
7100.05 6934 |
7107.35 | 6910 | 50830 |
| 191 | 49.4 0.7 % |
18-07-2024 00:00:00 Thursday |
7057.95 7107.35 |
7115 | 6973 | 50189 |
| 192 | -3.6 -0.05 % |
16-07-2024 00:00:00 Tuesday |
7070.05 7066.45 |
7085.45 | 7005 | 35882 |
| 193 | 52.45 0.75 % |
15-07-2024 00:00:00 Monday |
7010.45 7062.9 |
7084.25 | 7001 | 36389 |
| 194 | 23.4 0.34 % |
12-07-2024 00:00:00 Friday |
6981.95 7005.35 |
7045 | 6915.05 | 87266 |
| 195 | -147.8 -2.08 % |
11-07-2024 00:00:00 Thursday |
7099.2 6951.4 |
7099.2 | 6932 | 47524 |
| 196 | -42.5 -0.6 % |
10-07-2024 00:00:00 Wednesday |
7098.25 7055.75 |
7129.35 | 7023.5 | 18899 |
| 197 | -34.25 -0.48 % |
09-07-2024 00:00:00 Tuesday |
7100.05 7065.8 |
7139 | 7045 | 12446 |
| 198 | -23.4 -0.33 % |
08-07-2024 00:00:00 Monday |
7120.15 7096.75 |
7140 | 7050 | 38815 |
| 199 | 17.6 0.25 % |
05-07-2024 00:00:00 Friday |
7120.75 7138.35 |
7151.85 | 7078 | 64972 |
| 200 | -201.4 -2.76 % |
04-07-2024 00:00:00 Thursday |
7310 7108.6 |
7325 | 7100.35 | 87938 |
| 201 | 73.95 1.03 % |
03-07-2024 00:00:00 Wednesday |
7177.85 7251.8 |
7282.3 | 7175 | 35277 |
| 202 | -122.4 -1.68 % |
02-07-2024 00:00:00 Tuesday |
7284.95 7162.55 |
7284.95 | 7122.1 | 39799 |
| 203 | 203.8 2.88 % |
01-07-2024 00:00:00 Monday |
7071 7274.8 |
7300 | 7071 | 76655 |
| 204 | -63.15 -0.88 % |
28-06-2024 00:00:00 Friday |
7185 7121.85 |
7224.35 | 7107 | 73177 |
| 205 | 12.85 0.18 % |
27-06-2024 00:00:00 Thursday |
7156.35 7169.2 |
7237.5 | 7083.6 | 36582 |
| 206 | 76.4 1.08 % |
26-06-2024 00:00:00 Wednesday |
7079.95 7156.35 |
7177 | 7034 | 56240 |
| 207 | -65.2 -0.91 % |
25-06-2024 00:00:00 Tuesday |
7142.95 7077.75 |
7142.95 | 7000.05 | 45688 |
| 208 | -19.6 -0.28 % |
24-06-2024 00:00:00 Monday |
7100 7080.4 |
7104 | 7024.75 | 16876 |
| 209 | -98.05 -1.36 % |
21-06-2024 00:00:00 Friday |
7230.05 7132 |
7262.45 | 7073.9 | 100831 |
| 210 | -12.7 -0.18 % |
20-06-2024 00:00:00 Thursday |
7220 7207.3 |
7261.7 | 7115 | 20346 |
| 211 | -96.05 -1.31 % |
19-06-2024 00:00:00 Wednesday |
7333 7236.95 |
7345 | 7181 | 14232 |
| 212 | -8.8 -0.12 % |
18-06-2024 00:00:00 Tuesday |
7340.05 7331.25 |
7431.1 | 7302 | 16689 |
| 213 | 60.5 0.83 % |
14-06-2024 00:00:00 Friday |
7280.25 7340.75 |
7368.15 | 7248.65 | 18602 |
| 214 | 71.5 0.99 % |
13-06-2024 00:00:00 Thursday |
7220.55 7292.05 |
7324.6 | 7220.55 | 56987 |
| 215 | 80.45 1.13 % |
12-06-2024 00:00:00 Wednesday |
7138.5 7218.95 |
7275.05 | 7114.6 | 22900 |
| 216 | 35.05 0.49 % |
11-06-2024 00:00:00 Tuesday |
7099.95 7135 |
7168.05 | 7054.4 | 16650 |
| 217 | -152.1 -2.1 % |
10-06-2024 00:00:00 Monday |
7240.15 7088.05 |
7250 | 7075.1 | 25968 |
| 218 | 200.15 2.86 % |
07-06-2024 00:00:00 Friday |
6990 7190.15 |
7298 | 6942.25 | 106270 |
| 219 | 25.3 0.37 % |
06-06-2024 00:00:00 Thursday |
6897.95 6923.25 |
7015 | 6821.45 | 78324 |
| 220 | 199.05 3 % |
05-06-2024 00:00:00 Wednesday |
6638.45 6837.5 |
6864.7 | 6538 | 24645 |
| 221 | -409.2 -5.92 % |
04-06-2024 00:00:00 Tuesday |
6917.6 6508.4 |
6917.6 | 6376.55 | 309628 |
| 222 | 17.5 0.25 % |
03-06-2024 00:00:00 Monday |
6900.1 6917.6 |
6990.45 | 6830 | 113628 |
| 223 | 15.05 0.23 % |
31-05-2024 00:00:00 Friday |
6687.45 6702.5 |
6769.85 | 6660.55 | 35738 |
| 224 | -174.55 -2.57 % |
30-05-2024 00:00:00 Thursday |
6790 6615.45 |
6796.45 | 6596.25 | 68510 |
| 225 | -54.85 -0.8 % |
29-05-2024 00:00:00 Wednesday |
6865.05 6810.2 |
6904.2 | 6787.05 | 36694 |
| 226 | -45.45 -0.66 % |
28-05-2024 00:00:00 Tuesday |
6919.95 6874.5 |
6947.1 | 6855.65 | 31045 |
| 227 | 32.8 0.48 % |
27-05-2024 00:00:00 Monday |
6865 6897.8 |
6956.5 | 6811 | 63136 |
| 228 | 8.45 0.12 % |
24-05-2024 00:00:00 Friday |
6829.8 6838.25 |
6910.3 | 6795.3 | 41739 |
| 229 | 75.55 1.12 % |
23-05-2024 00:00:00 Thursday |
6750.7 6826.25 |
6850 | 6730 | 47491 |
| 230 | -32.15 -0.47 % |
22-05-2024 00:00:00 Wednesday |
6780 6747.85 |
6780 | 6730 | 26824 |
| 231 | 28.25 0.42 % |
21-05-2024 00:00:00 Tuesday |
6720 6748.25 |
6785.35 | 6704.6 | 31219 |
| 232 | -20 -0.3 % |
18-05-2024 00:00:00 Saturday |
6760 6740 |
6760 | 6726 | 2281 |
| 233 | -15.95 -0.24 % |
17-05-2024 00:00:00 Friday |
6745 6729.05 |
6778.5 | 6702.4 | 18776 |
| 234 | 45.2 0.67 % |
16-05-2024 00:00:00 Thursday |
6700 6745.2 |
6759 | 6625.1 | 59177 |
| 235 | -43.2 -0.64 % |
15-05-2024 00:00:00 Wednesday |
6723.95 6680.75 |
6730 | 6646.35 | 66610 |
| 236 | -35 -0.52 % |
14-05-2024 00:00:00 Tuesday |
6715 6680 |
6740 | 6658.6 | 26814 |
| 237 | 16.75 0.25 % |
13-05-2024 00:00:00 Monday |
6698.65 6715.4 |
6742.9 | 6620 | 46767 |
| 238 | 55.3 0.83 % |
10-05-2024 00:00:00 Friday |
6630 6685.3 |
6699.75 | 6603.05 | 91289 |
| 239 | -234.55 -3.43 % |
09-05-2024 00:00:00 Thursday |
6840 6605.45 |
6840 | 6583.6 | 118601 |
| 240 | -62.8 -0.92 % |
08-05-2024 00:00:00 Wednesday |
6863 6800.2 |
6879.2 | 6787.55 | 20609 |
| 241 | -14.5 -0.21 % |
07-05-2024 00:00:00 Tuesday |
6887 6872.5 |
6940 | 6787 | 76246 |
| 242 | -158.9 -2.26 % |
06-05-2024 00:00:00 Monday |
7019.95 6861.05 |
7019.95 | 6844.9 | 84339 |
| 243 | -417.2 -5.68 % |
03-05-2024 00:00:00 Friday |
7350 6932.8 |
7400 | 6909.5 | 208302 |
| 244 | 30.95 0.45 % |
02-05-2024 00:00:00 Thursday |
6850.05 6881 |
6972.45 | 6850.05 | 81298 |
| 245 | 94.25 1.38 % |
30-04-2024 00:00:00 Tuesday |
6836.8 6931.05 |
6972.4 | 6821.65 | 104673 |
| 246 | -23.1 -0.34 % |
29-04-2024 00:00:00 Monday |
6839.15 6816.05 |
6839.15 | 6710.45 | 43786 |
| 247 | -278.75 -3.98 % |
26-04-2024 00:00:00 Friday |
7008.6 6729.85 |
7008.6 | 6691.4 | 357244 |
| 248 | -36.1 -0.49 % |
25-04-2024 00:00:00 Thursday |
7330 7293.9 |
7362.95 | 7129.35 | 27181 |
| 249 | 41.85 0.57 % |
24-04-2024 00:00:00 Wednesday |
7285.85 7327.7 |
7417 | 7250.05 | 17956 |
| 250 | -51.95 -0.71 % |
23-04-2024 00:00:00 Tuesday |
7300 7248.05 |
7337.5 | 7237.65 | 25665 |
| 251 | 140.3 1.96 % |
22-04-2024 00:00:00 Monday |
7150.4 7290.7 |
7299 | 7150.4 | 82569 |
| 252 | 257.05 3.75 % |
19-04-2024 00:00:00 Friday |
6849.95 7107 |
7150.6 | 6811.05 | 38168 |
| 253 | -56 -0.81 % |
18-04-2024 00:00:00 Thursday |
6945.25 6889.25 |
6992.25 | 6868 | 35081 |
| 254 | -54 -0.77 % |
16-04-2024 00:00:00 Tuesday |
7001.35 6947.35 |
7037 | 6934 | 63396 |
| 255 | -6.5 -0.09 % |
15-04-2024 00:00:00 Monday |
7081.5 7075 |
7198 | 7061.55 | 15603 |
| 256 | -22 -0.3 % |
12-04-2024 00:00:00 Friday |
7230 7208 |
7263.35 | 7154.6 | 48587 |
| 257 | 8.05 0.11 % |
10-04-2024 00:00:00 Wednesday |
7221.05 7229.1 |
7250.9 | 7161.4 | 24050 |
| 258 | -15 -0.21 % |
09-04-2024 00:00:00 Tuesday |
7215 7200 |
7234.75 | 7125 | 32314 |
| 259 | -22.05 -0.31 % |
08-04-2024 00:00:00 Monday |
7200.05 7178 |
7220.35 | 7143.1 | 8807 |
| 260 | -72.75 -1 % |
05-04-2024 00:00:00 Friday |
7263.95 7191.2 |
7263.95 | 7158 | 32545 |
| 261 | -38.05 -0.52 % |
04-04-2024 00:00:00 Thursday |
7325.05 7287 |
7345 | 7257.75 | 28862 |
| 262 | 106.95 1.49 % |
03-04-2024 00:00:00 Wednesday |
7200 7306.95 |
7320 | 7182.2 | 51915 |
| 263 | -42.35 -0.58 % |
02-04-2024 00:00:00 Tuesday |
7250 7207.65 |
7250 | 7133.85 | 18081 |
| 264 | -20.15 -0.28 % |
01-04-2024 00:00:00 Monday |
7269.25 7249.1 |
7340 | 7220.45 | 21651 |
| 265 | 202.35 2.88 % |
28-03-2024 00:00:00 Thursday |
7038 7240.35 |
7349.65 | 7038 | 218738 |
| 266 | 73.2 1.05 % |
27-03-2024 00:00:00 Wednesday |
6950 7023.2 |
7045 | 6902.35 | 80002 |
| 267 | 200.05 2.98 % |
26-03-2024 00:00:00 Tuesday |
6710.3 6910.35 |
6943 | 6710.3 | 104295 |
| 268 | 67.35 1.01 % |
22-03-2024 00:00:00 Friday |
6690.05 6757.4 |
6800 | 6690.05 | 27202 |
| 269 | 9.35 0.14 % |
21-03-2024 00:00:00 Thursday |
6700.65 6710 |
6771.85 | 6660 | 26043 |
| 270 | 44.95 0.68 % |
20-03-2024 00:00:00 Wednesday |
6600.05 6645 |
6729.9 | 6600.05 | 29864 |
| 271 | 82.25 1.26 % |
19-03-2024 00:00:00 Tuesday |
6510 6592.25 |
6665 | 6505.05 | 20684 |
| 272 | -26.35 -0.4 % |
18-03-2024 00:00:00 Monday |
6527.35 6501 |
6557.05 | 6458 | 43755 |
| 273 | 126.6 1.98 % |
15-03-2024 00:00:00 Friday |
6386.6 6513.2 |
6578.7 | 6360.35 | 51876 |
| 274 | -67.9 -1.05 % |
14-03-2024 00:00:00 Thursday |
6455.1 6387.2 |
6470 | 6300.65 | 19172 |
| 275 | 21.15 0.33 % |
13-03-2024 00:00:00 Wednesday |
6434.1 6455.25 |
6515 | 6390.05 | 22900 |
| 276 | 22.1 0.34 % |
12-03-2024 00:00:00 Tuesday |
6412 6434.1 |
6483.25 | 6343.2 | 44397 |
| 277 | -117.5 -1.79 % |
11-03-2024 00:00:00 Monday |
6555.5 6438 |
6555.5 | 6406 | 30125 |
| 278 | 69.3 1.09 % |
07-03-2024 00:00:00 Thursday |
6350 6419.3 |
6467.3 | 6330.55 | 104593 |
| 279 | -15.1 -0.24 % |
06-03-2024 00:00:00 Wednesday |
6326.35 6311.25 |
6347.15 | 6190 | 138896 |
| 280 | -263 -3.99 % |
05-03-2024 00:00:00 Tuesday |
6588.25 6325.25 |
6635 | 6275 | 73014 |
| 281 | 14.1 0.21 % |
04-03-2024 00:00:00 Monday |
6586.35 6600.45 |
6638 | 6560 | 24162 |
| 282 | -5 -0.08 % |
02-03-2024 00:00:00 Saturday |
6590 6585 |
6603 | 6575.35 | 494 |
| 283 | 51.05 0.78 % |
01-03-2024 00:00:00 Friday |
6519.95 6571 |
6607 | 6503 | 38718 |
| 284 | 0.9 0.01 % |
29-02-2024 00:00:00 Thursday |
6495 6495.9 |
6537 | 6368 | 83113 |
| 285 | -55.25 -0.84 % |
28-02-2024 00:00:00 Wednesday |
6555.2 6499.95 |
6595 | 6476.45 | 22995 |
| 286 | -109.65 -1.65 % |
27-02-2024 00:00:00 Tuesday |
6664.8 6555.15 |
6664.8 | 6493.8 | 34890 |
| 287 | -37.35 -0.56 % |
26-02-2024 00:00:00 Monday |
6678.45 6641.1 |
6708.5 | 6623.15 | 31956 |
| 288 | 7.25 0.11 % |
23-02-2024 00:00:00 Friday |
6691.05 6698.3 |
6718.2 | 6637 | 33598 |
| 289 | -73.4 -1.09 % |
22-02-2024 00:00:00 Thursday |
6747.35 6673.95 |
6747.35 | 6560.05 | 48985 |
| 290 | -136.6 -2 % |
21-02-2024 00:00:00 Wednesday |
6824.45 6687.85 |
6824.45 | 6667.3 | 52223 |
| 291 | 43.75 0.65 % |
20-02-2024 00:00:00 Tuesday |
6724.9 6768.65 |
6791 | 6681 | 70013 |
| 292 | 73.6 1.11 % |
19-02-2024 00:00:00 Monday |
6641 6714.6 |
6805.95 | 6630 | 67941 |
| 293 | -77.2 -1.15 % |
16-02-2024 00:00:00 Friday |
6698.45 6621.25 |
6698.45 | 6601.6 | 89473 |
| 294 | -22.6 -0.34 % |
15-02-2024 00:00:00 Thursday |
6645.7 6623.1 |
6675 | 6586 | 43601 |
| 295 | 45.8 0.69 % |
14-02-2024 00:00:00 Wednesday |
6599.9 6645.7 |
6655 | 6548 | 24077 |
| 296 | 3.05 0.05 % |
13-02-2024 00:00:00 Tuesday |
6600 6603.05 |
6639.35 | 6555 | 32181 |
| 297 | -79.35 -1.19 % |
12-02-2024 00:00:00 Monday |
6654.95 6575.6 |
6670.35 | 6551 | 72717 |
| 298 | 57.45 0.87 % |
09-02-2024 00:00:00 Friday |
6597.35 6654.8 |
6675 | 6573.5 | 58126 |
| 299 | -139.85 -2.08 % |
08-02-2024 00:00:00 Thursday |
6717.75 6577.9 |
6740 | 6540 | 150590 |
| 300 | 80.65 1.22 % |
07-02-2024 00:00:00 Wednesday |
6637.05 6717.7 |
6733.25 | 6627 | 66911 |
| 301 | -68.15 -1.02 % |
06-02-2024 00:00:00 Tuesday |
6669.95 6601.8 |
6697 | 6535.15 | 46142 |
| 302 | -288.85 -4.19 % |
05-02-2024 00:00:00 Monday |
6894.75 6605.9 |
6894.75 | 6591.1 | 85563 |
| 303 | 103.65 1.54 % |
02-02-2024 00:00:00 Friday |
6744.05 6847.7 |
6909.95 | 6744.05 | 110062 |
| 304 | -126.2 -1.84 % |
01-02-2024 00:00:00 Thursday |
6870 6743.8 |
6879.95 | 6735 | 121495 |
| 305 | 36.8 0.54 % |
31-01-2024 00:00:00 Wednesday |
6827 6863.8 |
6920.2 | 6815.6 | 52244 |
| 306 | -177.4 -2.54 % |
30-01-2024 00:00:00 Tuesday |
6993 6815.6 |
6993 | 6806 | 257994 |
| 307 | 87.6 1.23 % |
29-01-2024 00:00:00 Monday |
7099.9 7187.5 |
7224.85 | 7090.65 | 19036 |
| 308 | 30.15 0.43 % |
25-01-2024 00:00:00 Thursday |
7055 7085.15 |
7125 | 7039 | 71544 |
| 309 | -36.35 -0.51 % |
24-01-2024 00:00:00 Wednesday |
7095.15 7058.8 |
7108.75 | 7000 | 48582 |
| 310 | -269.4 -3.67 % |
23-01-2024 00:00:00 Tuesday |
7340.1 7070.7 |
7350 | 7050 | 96657 |
| 311 | 1.25 0.02 % |
20-01-2024 00:00:00 Saturday |
7300.1 7301.35 |
7386 | 7291.3 | 16153 |
| 312 | -29.65 -0.4 % |
19-01-2024 00:00:00 Friday |
7350 7320.35 |
7386 | 7259.65 | 50511 |
| 313 | -66.25 -0.9 % |
18-01-2024 00:00:00 Thursday |
7331.45 7265.2 |
7346.3 | 7232.95 | 66505 |
| 314 | 57.15 0.78 % |
17-01-2024 00:00:00 Wednesday |
7300 7357.15 |
7475 | 7300 | 47683 |
| 315 | -2.3 -0.03 % |
16-01-2024 00:00:00 Tuesday |
7475 7472.7 |
7613.75 | 7430 | 41869 |
| 316 | -185.6 -2.42 % |
15-01-2024 00:00:00 Monday |
7662.1 7476.5 |
7690 | 7455.15 | 38774 |
| 317 | -20.5 -0.27 % |
12-01-2024 00:00:00 Friday |
7675.85 7655.35 |
7717.8 | 7615 | 35033 |
| 318 | 1.65 0.02 % |
11-01-2024 00:00:00 Thursday |
7684.65 7686.3 |
7792.45 | 7651.6 | 16883 |
| 319 | -41.7 -0.54 % |
10-01-2024 00:00:00 Wednesday |
7719.9 7678.2 |
7732.5 | 7660 | 23975 |
| 320 | -108.7 -1.39 % |
09-01-2024 00:00:00 Tuesday |
7829.95 7721.25 |
7829.95 | 7699.05 | 136202 |
| 321 | 63.2 0.82 % |
08-01-2024 00:00:00 Monday |
7676.8 7740 |
7829.8 | 7632.3 | 19108 |
| 322 | -22.35 -0.29 % |
05-01-2024 00:00:00 Friday |
7727.1 7704.75 |
7788 | 7675 | 327621 |
| 323 | 164.85 2.18 % |
04-01-2024 00:00:00 Thursday |
7545.1 7709.95 |
7732 | 7545.1 | 60758 |
| 324 | -48.95 -0.66 % |
03-01-2024 00:00:00 Wednesday |
7431.1 7382.15 |
7485.2 | 7365.45 | 38253 |
| 325 | 127.05 1.74 % |
02-01-2024 00:00:00 Tuesday |
7300.15 7427.2 |
7445 | 7282.65 | 17483 |
| 326 | -29.35 -0.4 % |
01-01-2024 00:00:00 Monday |
7327.8 7298.45 |
7334 | 7274.3 | 9925 |
| 327 | 73.05 1.01 % |
29-12-2023 00:00:00 Friday |
7240 7313.05 |
7344 | 7205.05 | 29360 |
| 328 | 20.55 0.28 % |
28-12-2023 00:00:00 Thursday |
7237.15 7257.7 |
7291.35 | 7205 | 29134 |
| 329 | 8.55 0.12 % |
27-12-2023 00:00:00 Wednesday |
7227 7235.55 |
7320 | 7190.8 | 50823 |
| 330 | -139.1 -1.9 % |
26-12-2023 00:00:00 Tuesday |
7302.05 7162.95 |
7344.1 | 7147.45 | 29898 |
| 331 | -106 -1.43 % |
22-12-2023 00:00:00 Friday |
7401.25 7295.25 |
7437.55 | 7243.4 | 54839 |
| 332 | -51.3 -0.69 % |
21-12-2023 00:00:00 Thursday |
7420.4 7369.1 |
7477.5 | 7307 | 14740 |
| 333 | -151.85 -1.99 % |
20-12-2023 00:00:00 Wednesday |
7641.2 7489.35 |
7693.85 | 7466.4 | 19418 |
| 334 | 1 0.01 % |
19-12-2023 00:00:00 Tuesday |
7640 7641 |
7646.4 | 7537 | 12799 |
| 335 | 56.9 0.76 % |
18-12-2023 00:00:00 Monday |
7530.05 7586.95 |
7607 | 7522.75 | 39838 |
| 336 | 17.5 0.23 % |
15-12-2023 00:00:00 Friday |
7500.1 7517.6 |
7525 | 7445.5 | 25404 |
| 337 | 114.45 1.56 % |
14-12-2023 00:00:00 Thursday |
7353 7467.45 |
7508 | 7301 | 112497 |
| 338 | -54.45 -0.75 % |
13-12-2023 00:00:00 Wednesday |
7307.25 7252.8 |
7307.25 | 7207.65 | 10945 |
| 339 | 44.5 0.61 % |
12-12-2023 00:00:00 Tuesday |
7267.65 7312.15 |
7353 | 7267.65 | 21554 |
| 340 | -58.35 -0.79 % |
11-12-2023 00:00:00 Monday |
7348.35 7290 |
7350.25 | 7269.25 | 10160 |
| 341 | -88.15 -1.19 % |
08-12-2023 00:00:00 Friday |
7395 7306.85 |
7397.95 | 7275 | 54962 |
| 342 | -5.65 -0.08 % |
07-12-2023 00:00:00 Thursday |
7399.95 7394.3 |
7439.5 | 7325 | 21039 |
| 343 | 55.25 0.75 % |
06-12-2023 00:00:00 Wednesday |
7371.25 7426.5 |
7459 | 7369 | 13037 |
| 344 | -84 -1.13 % |
05-12-2023 00:00:00 Tuesday |
7434 7350 |
7435 | 7322.9 | 17913 |
| 345 | 54.8 0.75 % |
04-12-2023 00:00:00 Monday |
7350 7404.8 |
7420 | 7318.5 | 47815 |
| 346 | 101.15 1.41 % |
01-12-2023 00:00:00 Friday |
7155 7256.15 |
7281 | 7142.55 | 69458 |
| 347 | -5.2 -0.07 % |
30-11-2023 00:00:00 Thursday |
7130.1 7124.9 |
7152 | 7090 | 10025 |
| 348 | -0.3 0 % |
29-11-2023 00:00:00 Wednesday |
7130.05 7129.75 |
7169.9 | 7115 | 12532 |
| 349 | 103.95 1.48 % |
28-11-2023 00:00:00 Tuesday |
7022.2 7126.15 |
7133 | 7022.2 | 35208 |
| 350 | -78.15 -1.1 % |
24-11-2023 00:00:00 Friday |
7100 7021.85 |
7110 | 7012.85 | 28103 |
| 351 | -69.95 -0.98 % |
23-11-2023 00:00:00 Thursday |
7145 7075.05 |
7161 | 7058 | 13933 |
| 352 | 25.95 0.37 % |
22-11-2023 00:00:00 Wednesday |
7099.95 7125.9 |
7174.7 | 7069.05 | 33153 |
| 353 | 5.5 0.08 % |
21-11-2023 00:00:00 Tuesday |
7098.65 7104.15 |
7129.3 | 7031.15 | 23951 |
| 354 | -96.7 -1.35 % |
20-11-2023 00:00:00 Monday |
7164 7067.3 |
7239 | 7050 | 41827 |
| 355 | 69.3 0.97 % |
17-11-2023 00:00:00 Friday |
7150 7219.3 |
7260.55 | 7122.05 | 98367 |
| 356 | 425.85 6.14 % |
16-11-2023 00:00:00 Thursday |
6940 7365.85 |
7380 | 6937.15 | 128621 |
| 357 | -212.05 -2.85 % |
15-11-2023 00:00:00 Wednesday |
7436 7223.95 |
7473.95 | 7122.8 | 64524 |
| 358 | -98.5 -1.32 % |
13-11-2023 00:00:00 Monday |
7458.05 7359.55 |
7458.05 | 7320 | 28768 |
| 359 | -29.9 -0.4 % |
12-11-2023 00:00:00 Sunday |
7487.95 7458.05 |
7515.45 | 7447.7 | 7416 |
| 360 | 65.65 0.89 % |
10-11-2023 00:00:00 Friday |
7379.95 7445.6 |
7453.8 | 7350 | 14282 |
| 361 | -81.1 -1.09 % |
09-11-2023 00:00:00 Thursday |
7465.05 7383.95 |
7479.45 | 7370 | 28866 |
| 362 | -91.15 -1.21 % |
08-11-2023 00:00:00 Wednesday |
7549.95 7458.8 |
7549.95 | 7410 | 20903 |
| 363 | -116.25 -1.53 % |
07-11-2023 00:00:00 Tuesday |
7615 7498.75 |
7635 | 7446.7 | 28279 |
| 364 | 92.1 1.23 % |
06-11-2023 00:00:00 Monday |
7467.95 7560.05 |
7573 | 7447.3 | 24117 |
| 365 | -109.8 -1.46 % |
03-11-2023 00:00:00 Friday |
7530 7420.2 |
7534.95 | 7375.15 | 72071 |
| 366 | -76.6 -1.02 % |
02-11-2023 00:00:00 Thursday |
7529.5 7452.9 |
7616 | 7413 | 22944 |
| 367 | -39.1 -0.52 % |
01-11-2023 00:00:00 Wednesday |
7512.35 7473.25 |
7547.9 | 7460.25 | 14339 |
| 368 | -54 -0.71 % |
31-10-2023 00:00:00 Tuesday |
7559 7505 |
7577 | 7463.3 | 9270 |
| 369 | -5 -0.07 % |
30-10-2023 00:00:00 Monday |
7507 7502 |
7525.85 | 7355 | 19964 |
| 370 | 6.2 0.08 % |
27-10-2023 00:00:00 Friday |
7500 7506.2 |
7548.95 | 7421 | 39715 |
| 371 | -208.85 -2.74 % |
26-10-2023 00:00:00 Thursday |
7630 7421.15 |
7652.75 | 7401.15 | 47611 |
| 372 | -87.7 -1.13 % |
25-10-2023 00:00:00 Wednesday |
7781.05 7693.35 |
7857.4 | 7677.85 | 17988 |
| 373 | -5.6 -0.07 % |
23-10-2023 00:00:00 Monday |
7800 7794.4 |
7880 | 7766.3 | 15260 |
| 374 | -41.05 -0.53 % |
20-10-2023 00:00:00 Friday |
7815 7773.95 |
7830 | 7725 | 231708 |
| 375 | -17.35 -0.22 % |
19-10-2023 00:00:00 Thursday |
7859.95 7842.6 |
7922.15 | 7733.6 | 68073 |
| 376 | -209.85 -2.6 % |
18-10-2023 00:00:00 Wednesday |
8080.95 7871.1 |
8086.4 | 7850.2 | 33191 |
| 377 | -3.6 -0.04 % |
17-10-2023 00:00:00 Tuesday |
8094.95 8091.35 |
8162 | 8057.15 | 17467 |
| 378 | -7.25 -0.09 % |
16-10-2023 00:00:00 Monday |
8040 8032.75 |
8069.8 | 7985.55 | 18315 |
| 379 | 33.1 0.41 % |
13-10-2023 00:00:00 Friday |
8014.45 8047.55 |
8080 | 7957.75 | 33624 |
| 380 | -95.85 -1.18 % |
12-10-2023 00:00:00 Thursday |
8111 8015.15 |
8128.3 | 8005 | 21353 |
| 381 | -6.75 -0.08 % |
11-10-2023 00:00:00 Wednesday |
8105.15 8098.4 |
8171 | 8093.05 | 81095 |
| 382 | 31.95 0.4 % |
10-10-2023 00:00:00 Tuesday |
8059.95 8091.9 |
8133.95 | 8022.25 | 17729 |
| 383 | -93.5 -1.15 % |
09-10-2023 00:00:00 Monday |
8119.95 8026.45 |
8137.45 | 8014.75 | 24531 |
| 384 | 307.55 3.91 % |
06-10-2023 00:00:00 Friday |
7859.95 8167.5 |
8190 | 7850 | 72970 |
| 385 | -60.75 -0.77 % |
05-10-2023 00:00:00 Thursday |
7910 7849.25 |
7913.7 | 7828.05 | 27598 |
| 386 | -157.55 -1.97 % |
04-10-2023 00:00:00 Wednesday |
8012.05 7854.5 |
8040.55 | 7820 | 49326 |
| 387 | 160 2.05 % |
03-10-2023 00:00:00 Tuesday |
7808.95 7968.95 |
7977.4 | 7759.4 | 20468 |
| 388 | 72.25 0.93 % |
29-09-2023 00:00:00 Friday |
7737.15 7809.4 |
7848.4 | 7726.4 | 33187 |
| 389 | -62.85 -0.81 % |
28-09-2023 00:00:00 Thursday |
7800 7737.15 |
7829 | 7720 | 23921 |
| 390 | -26.3 -0.33 % |
27-09-2023 00:00:00 Wednesday |
7864.95 7838.65 |
7864.95 | 7742.4 | 54271 |
| 391 | 41.25 0.53 % |
26-09-2023 00:00:00 Tuesday |
7819 7860.25 |
7900 | 7777 | 34198 |
| 392 | 224.25 2.95 % |
25-09-2023 00:00:00 Monday |
7594.95 7819.2 |
7848.35 | 7510 | 125683 |
| 393 | 20.95 0.28 % |
22-09-2023 00:00:00 Friday |
7447.05 7468 |
7575.05 | 7447.05 | 10121 |
| 394 | -55.8 -0.74 % |
21-09-2023 00:00:00 Thursday |
7534.95 7479.15 |
7583.5 | 7424 | 27661 |
| 395 | 41.25 0.55 % |
20-09-2023 00:00:00 Wednesday |
7499.95 7541.2 |
7646.15 | 7490 | 16118 |
| 396 | 64.15 0.86 % |
18-09-2023 00:00:00 Monday |
7482 7546.15 |
7560 | 7464.6 | 29705 |
| 397 | -4 -0.05 % |
15-09-2023 00:00:00 Friday |
7500 7496 |
7566.85 | 7458.75 | 16860 |
| 398 | 19.35 0.26 % |
14-09-2023 00:00:00 Thursday |
7455.75 7475.1 |
7511.85 | 7427.55 | 9476 |
| 399 | 40 0.54 % |
13-09-2023 00:00:00 Wednesday |
7430 7470 |
7505 | 7381.7 | 12246 |
| 400 | -7.95 -0.11 % |
12-09-2023 00:00:00 Tuesday |
7429.95 7422 |
7455.55 | 7304.55 | 16420 |
| 401 | -16.3 -0.22 % |
11-09-2023 00:00:00 Monday |
7409.3 7393 |
7440.3 | 7365.2 | 9305 |
| 402 | 29.3 0.4 % |
08-09-2023 00:00:00 Friday |
7380 7409.3 |
7450 | 7373 | 9700 |
| 403 | -13.7 -0.19 % |
07-09-2023 00:00:00 Thursday |
7383.65 7369.95 |
7383.65 | 7304.8 | 8314 |
| 404 | 64.8 0.88 % |
06-09-2023 00:00:00 Wednesday |
7330.2 7395 |
7397 | 7290 | 10943 |
| 405 | 69.95 0.96 % |
05-09-2023 00:00:00 Tuesday |
7275 7344.95 |
7358.4 | 7275 | 33712 |
| 406 | -92 -1.25 % |
04-09-2023 00:00:00 Monday |
7360 7268 |
7369.55 | 7260 | 14021 |
| 407 | 147 2.05 % |
01-09-2023 00:00:00 Friday |
7170 7317 |
7327 | 7154.25 | 48282 |
| 408 | -99.85 -1.37 % |
31-08-2023 00:00:00 Thursday |
7265.05 7165.2 |
7276.75 | 7129.45 | 39491 |
| 409 | -26.2 -0.36 % |
30-08-2023 00:00:00 Wednesday |
7305.05 7278.85 |
7330.9 | 7253.25 | 11080 |
| 410 | 56.4 0.78 % |
29-08-2023 00:00:00 Tuesday |
7235.65 7292.05 |
7306.9 | 7200 | 23358 |
| 411 | 17.25 0.24 % |
28-08-2023 00:00:00 Monday |
7208.75 7226 |
7259.75 | 7138.4 | 10963 |
| 412 | 50.1 0.7 % |
25-08-2023 00:00:00 Friday |
7129.95 7180.05 |
7278 | 7103 | 99231 |
| 413 | -16.1 -0.23 % |
24-08-2023 00:00:00 Thursday |
7145 7128.9 |
7183.9 | 7121.05 | 31075 |
| 414 | 32.05 0.45 % |
23-08-2023 00:00:00 Wednesday |
7099.95 7132 |
7145 | 7003.95 | 18708 |
| 415 | 6 0.09 % |
22-08-2023 00:00:00 Tuesday |
7050 7056 |
7153.15 | 7050 | 20629 |
| 416 | 212.6 3.11 % |
21-08-2023 00:00:00 Monday |
6835 7047.6 |
7062.05 | 6805 | 25566 |
| 417 | -48 -0.7 % |
18-08-2023 00:00:00 Friday |
6900 6852 |
6917.65 | 6840.9 | 54323 |
| 418 | -94.85 -1.35 % |
17-08-2023 00:00:00 Thursday |
7008 6913.15 |
7012 | 6904.05 | 15292 |
| 419 | -24.55 -0.35 % |
16-08-2023 00:00:00 Wednesday |
7001 6976.45 |
7001 | 6918.45 | 33993 |
| 420 | -45 -0.64 % |
14-08-2023 00:00:00 Monday |
7050 7005 |
7055.65 | 6939.7 | 34343 |
| 421 | -80.05 -1.12 % |
11-08-2023 00:00:00 Friday |
7120.05 7040 |
7152.9 | 7031 | 27660 |
| 422 | 89 1.26 % |
10-08-2023 00:00:00 Thursday |
7091 7180 |
7180 | 7090.85 | 15759 |
| 423 | -78.05 -1.08 % |
09-08-2023 00:00:00 Wednesday |
7200 7121.95 |
7213.95 | 7089.65 | 26494 |
| 424 | 78.95 1.11 % |
08-08-2023 00:00:00 Tuesday |
7121.05 7200 |
7201.2 | 7086.05 | 13837 |
| 425 | -29.05 -0.41 % |
07-08-2023 00:00:00 Monday |
7145.05 7116 |
7181.55 | 7074.05 | 15393 |
| 426 | -41.3 -0.58 % |
04-08-2023 00:00:00 Friday |
7169.95 7128.65 |
7203 | 7071.6 | 21402 |
| 427 | -57.05 -0.8 % |
03-08-2023 00:00:00 Thursday |
7162.05 7105 |
7223 | 7019.7 | 38132 |
| 428 | -130.4 -1.78 % |
02-08-2023 00:00:00 Wednesday |
7323.45 7193.05 |
7323.45 | 7145.7 | 40038 |
| 429 | -31.15 -0.43 % |
01-08-2023 00:00:00 Tuesday |
7295.05 7263.9 |
7331.95 | 7244 | 15381 |
| 430 | -84.95 -1.15 % |
31-07-2023 00:00:00 Monday |
7379.95 7295 |
7379.95 | 7280.1 | 30567 |
| 431 | 55.35 0.76 % |
28-07-2023 00:00:00 Friday |
7318 7373.35 |
7393 | 7212 | 57162 |
| 432 | -308.95 -4.07 % |
27-07-2023 00:00:00 Thursday |
7596.95 7288 |
7596.95 | 7269.35 | 51877 |
| 433 | -140 -1.84 % |
26-07-2023 00:00:00 Wednesday |
7625 7485 |
7732.15 | 7333 | 45298 |
| 434 | -31.3 -0.41 % |
25-07-2023 00:00:00 Tuesday |
7630.2 7598.9 |
7649.4 | 7545 | 11383 |
| 435 | 1.4 0.02 % |
24-07-2023 00:00:00 Monday |
7582 7583.4 |
7643 | 7558 | 33995 |
| 436 | -5.05 -0.07 % |
21-07-2023 00:00:00 Friday |
7585.05 7580 |
7654.6 | 7537 | 23263 |
| 437 | 33.1 0.44 % |
20-07-2023 00:00:00 Thursday |
7551.25 7584.35 |
7634.05 | 7501.05 | 15887 |
| 438 | 172.9 2.33 % |
19-07-2023 00:00:00 Wednesday |
7421.1 7594 |
7598.65 | 7421.1 | 24150 |
| 439 | -114 -1.51 % |
18-07-2023 00:00:00 Tuesday |
7525 7411 |
7554.75 | 7372.8 | 20228 |
| 440 | 26.2 0.35 % |
17-07-2023 00:00:00 Monday |
7481.05 7507.25 |
7540.75 | 7443 | 12344 |
| 441 | 19.5 0.26 % |
14-07-2023 00:00:00 Friday |
7474.5 7494 |
7518.65 | 7400 | 21864 |
| 442 | 40.95 0.55 % |
13-07-2023 00:00:00 Thursday |
7435.05 7476 |
7520 | 7418 | 14249 |
| 443 | -44.6 -0.6 % |
12-07-2023 00:00:00 Wednesday |
7471 7426.4 |
7507.45 | 7400 | 73770 |
| 444 | -121 -1.6 % |
11-07-2023 00:00:00 Tuesday |
7561 7440 |
7680 | 7384.25 | 60835 |
| 445 | -67.6 -0.89 % |
10-07-2023 00:00:00 Monday |
7616 7548.4 |
7620.9 | 7433 | 33906 |
| 446 | -85 -1.1 % |
07-07-2023 00:00:00 Friday |
7700 7615 |
7749.6 | 7605.6 | 51289 |
| 447 | -69.9 -0.89 % |
06-07-2023 00:00:00 Thursday |
7825 7755.1 |
7825 | 7736 | 28372 |
| 448 | -21.05 -0.27 % |
05-07-2023 00:00:00 Wednesday |
7862.05 7841 |
7999.9 | 7780 | 99485 |
| 449 | 230.4 3.02 % |
04-07-2023 00:00:00 Tuesday |
7631 7861.4 |
7917 | 7548.05 | 308973 |
| 450 | 179.9 2.51 % |
03-07-2023 00:00:00 Monday |
7155.45 7335.35 |
7356.3 | 7155.45 | 63894 |
| 451 | 79.25 1.12 % |
30-06-2023 00:00:00 Friday |
7080.05 7159.3 |
7193.9 | 7080.05 | 37446 |
| 452 | 50.3 0.71 % |
28-06-2023 00:00:00 Wednesday |
7040.05 7090.35 |
7125 | 7040 | 13353 |
| 453 | -22.7 -0.32 % |
27-06-2023 00:00:00 Tuesday |
7041 7018.3 |
7041 | 6955.45 | 14187 |
| 454 | 6.1 0.09 % |
26-06-2023 00:00:00 Monday |
6990.1 6996.2 |
7035.25 | 6947.15 | 14265 |
| 455 | -21.25 -0.3 % |
23-06-2023 00:00:00 Friday |
7010.05 6988.8 |
7053.4 | 6956.3 | 71524 |
| 456 | -171.2 -2.38 % |
22-06-2023 00:00:00 Thursday |
7205 7033.8 |
7208 | 7019.3 | 43361 |
| 457 | -62.75 -0.86 % |
21-06-2023 00:00:00 Wednesday |
7266 7203.25 |
7291.35 | 7180 | 13705 |
| 458 | -127.15 -1.72 % |
20-06-2023 00:00:00 Tuesday |
7375 7247.85 |
7375 | 7202 | 19341 |
| 459 | 208.3 2.9 % |
19-06-2023 00:00:00 Monday |
7176.65 7384.95 |
7396 | 7176.65 | 76681 |
| 460 | 43.4 0.61 % |
16-06-2023 00:00:00 Friday |
7160 7203.4 |
7217.85 | 7130 | 53720 |
| 461 | 37.7 0.53 % |
15-06-2023 00:00:00 Thursday |
7091 7128.7 |
7143.7 | 7056 | 13201 |
| 462 | -76.25 -1.06 % |
14-06-2023 00:00:00 Wednesday |
7172.35 7096.1 |
7180 | 7085 | 22465 |
| 463 | 97.45 1.38 % |
13-06-2023 00:00:00 Tuesday |
7068.6 7166.05 |
7198.75 | 7068.6 | 29736 |
| 464 | 54 0.77 % |
12-06-2023 00:00:00 Monday |
7042 7096 |
7110.05 | 7042 | 20999 |
| 465 | 31.45 0.45 % |
09-06-2023 00:00:00 Friday |
7005 7036.45 |
7080 | 7005 | 15402 |
| 466 | -82.3 -1.16 % |
08-06-2023 00:00:00 Thursday |
7090 7007.7 |
7109 | 6993.35 | 28322 |
| 467 | -34.6 -0.49 % |
07-06-2023 00:00:00 Wednesday |
7115 7080.4 |
7140 | 7063 | 31109 |
| 468 | 95.35 1.36 % |
06-06-2023 00:00:00 Tuesday |
7021 7116.35 |
7130.15 | 7021 | 40027 |
| 469 | -10.45 -0.15 % |
05-06-2023 00:00:00 Monday |
7050.05 7039.6 |
7090 | 7012.55 | 13405 |
| 470 | -37 -0.52 % |
02-06-2023 00:00:00 Friday |
7060 7023 |
7100 | 7007 | 36864 |
| 471 | 32.75 0.47 % |
01-06-2023 00:00:00 Thursday |
7008.05 7040.8 |
7056.6 | 6949.15 | 45694 |
| 472 | 2.65 0.04 % |
31-05-2023 00:00:00 Wednesday |
6990.05 6992.7 |
7024.7 | 6930 | 29523 |
| 473 | 54.1 0.78 % |
30-05-2023 00:00:00 Tuesday |
6949 7003.1 |
7017 | 6928.95 | 58458 |
| 474 | 2.3 0.03 % |
29-05-2023 00:00:00 Monday |
6930 6932.3 |
6970.6 | 6902.05 | 26576 |
| 475 | 52.65 0.77 % |
26-05-2023 00:00:00 Friday |
6850 6902.65 |
6918.8 | 6800 | 31180 |
| 476 | 52.9 0.78 % |
25-05-2023 00:00:00 Thursday |
6784.7 6837.6 |
6848 | 6749 | 21900 |
| 477 | 9.7 0.14 % |
24-05-2023 00:00:00 Wednesday |
6775 6784.7 |
6848 | 6740 | 21220 |
| 478 | -18.25 -0.27 % |
23-05-2023 00:00:00 Tuesday |
6797 6778.75 |
6869.25 | 6757.3 | 19328 |
| 479 | 20.85 0.31 % |
22-05-2023 00:00:00 Monday |
6771 6791.85 |
6815.2 | 6762.05 | 30847 |
| 480 | -7.8 -0.11 % |
19-05-2023 00:00:00 Friday |
6792 6784.2 |
6820 | 6713.25 | 15635 |
| 481 | 47.2 0.7 % |
18-05-2023 00:00:00 Thursday |
6741.6 6788.8 |
6829.8 | 6741.6 | 51307 |
| 482 | -86.95 -1.28 % |
17-05-2023 00:00:00 Wednesday |
6795 6708.05 |
6809.95 | 6665.45 | 45645 |
| 483 | 44.5 0.66 % |
16-05-2023 00:00:00 Tuesday |
6744.95 6789.45 |
6850 | 6702.05 | 43572 |
| 484 | -3.5 -0.05 % |
15-05-2023 00:00:00 Monday |
6714 6710.5 |
6750 | 6686 | 18591 |
| 485 | 63.05 0.95 % |
12-05-2023 00:00:00 Friday |
6650 6713.05 |
6730.75 | 6607.45 | 21915 |
| 486 | -1.75 -0.03 % |
11-05-2023 00:00:00 Thursday |
6662 6660.25 |
6680 | 6627 | 17740 |
| 487 | 51.15 0.78 % |
10-05-2023 00:00:00 Wednesday |
6580.05 6631.2 |
6662.5 | 6526 | 23164 |
| 488 | -109.25 -1.64 % |
09-05-2023 00:00:00 Tuesday |
6659 6549.75 |
6738 | 6541.8 | 42421 |
| 489 | 269.15 4.21 % |
08-05-2023 00:00:00 Monday |
6388 6657.15 |
6695 | 6388 | 63465 |
| 490 | 4.35 0.07 % |
05-05-2023 00:00:00 Friday |
6383.9 6388.25 |
6447.95 | 6332 | 35581 |
| 491 | 182.2 2.93 % |
04-05-2023 00:00:00 Thursday |
6207.95 6390.15 |
6398 | 6185.45 | 33072 |
| 492 | -61.8 -0.99 % |
03-05-2023 00:00:00 Wednesday |
6240 6178.2 |
6255.05 | 6156.35 | 16984 |
| 493 | -41.75 -0.66 % |
02-05-2023 00:00:00 Tuesday |
6290.05 6248.3 |
6340 | 6223.45 | 43683 |
| 494 | 55.4 0.89 % |
28-04-2023 00:00:00 Friday |
6225 6280.4 |
6292 | 6110.35 | 27238 |
| 495 | 140.25 2.31 % |
27-04-2023 00:00:00 Thursday |
6059 6199.25 |
6253.95 | 6059 | 69589 |
| 496 | -45.2 -0.74 % |
26-04-2023 00:00:00 Wednesday |
6100 6054.8 |
6119.25 | 6013.4 | 38447 |
| 497 | 118.65 1.99 % |
25-04-2023 00:00:00 Tuesday |
5960.1 6078.75 |
6095 | 5933 | 27539 |
| 498 | -4.4 -0.07 % |
24-04-2023 00:00:00 Monday |
5937.45 5933.05 |
5965 | 5878 | 15417 |
| 499 | 7.5 0.13 % |
21-04-2023 00:00:00 Friday |
5929.95 5937.45 |
5946 | 5830 | 20027 |
| 500 | -38.55 -0.65 % |
20-04-2023 00:00:00 Thursday |
5950 5911.45 |
5963.95 | 5886.1 | 18774 |
| 501 | 33.35 0.56 % |
19-04-2023 00:00:00 Wednesday |
5914.55 5947.9 |
5960 | 5880.05 | 12015 |
| 502 | -45.45 -0.76 % |
18-04-2023 00:00:00 Tuesday |
5960 5914.55 |
5990 | 5872.15 | 16301 |
| 503 | -32.95 -0.55 % |
17-04-2023 00:00:00 Monday |
5990.1 5957.15 |
5990.1 | 5900 | 19836 |
| 504 | 48.6 0.83 % |
13-04-2023 00:00:00 Thursday |
5852.3 5900.9 |
5936 | 5851.4 | 22244 |
| 505 | 14.55 0.25 % |
12-04-2023 00:00:00 Wednesday |
5837.75 5852.3 |
5876.95 | 5780 | 17470 |
| 506 | 2.05 0.04 % |
11-04-2023 00:00:00 Tuesday |
5835 5837.05 |
5880 | 5810.75 | 41823 |
| 507 | -104.8 -1.77 % |
10-04-2023 00:00:00 Monday |
5935.55 5830.75 |
5969.25 | 5811.1 | 46627 |
| 508 | 169.85 2.95 % |
06-04-2023 00:00:00 Thursday |
5765.65 5935.5 |
5955.65 | 5705 | 93243 |
| 509 | -39.35 -0.68 % |
05-04-2023 00:00:00 Wednesday |
5805 5765.65 |
5946 | 5743.05 | 61431 |
| 510 | 38.6 0.68 % |
03-04-2023 00:00:00 Monday |
5674.4 5713 |
5733 | 5632.75 | 14526 |
| 511 | -58.6 -1.03 % |
31-03-2023 00:00:00 Friday |
5674 5615.4 |
5689 | 5586.1 | 65821 |
| 512 | 78.65 1.42 % |
29-03-2023 00:00:00 Wednesday |
5550 5628.65 |
5647 | 5550 | 63298 |
| 513 | -96.5 -1.71 % |
28-03-2023 00:00:00 Tuesday |
5630.95 5534.45 |
5630.95 | 5525 | 26101 |
| 514 | -88.2 -1.55 % |
27-03-2023 00:00:00 Monday |
5681.05 5592.85 |
5725 | 5585 | 48665 |
| 515 | -149.35 -2.58 % |
24-03-2023 00:00:00 Friday |
5800 5650.65 |
5816.2 | 5628.25 | 61043 |
| 516 | 11.55 0.2 % |
23-03-2023 00:00:00 Thursday |
5825 5836.55 |
5900 | 5773 | 27077 |
| 517 | 97.8 1.71 % |
22-03-2023 00:00:00 Wednesday |
5736.05 5833.85 |
5855 | 5736.05 | 64299 |
| 518 | 100.3 1.79 % |
21-03-2023 00:00:00 Tuesday |
5610 5710.3 |
5717 | 5586.05 | 45447 |
| 519 | -189.4 -3.3 % |
20-03-2023 00:00:00 Monday |
5740 5550.6 |
5740.05 | 5487.25 | 155913 |
| 520 | -17.15 -0.3 % |
17-03-2023 00:00:00 Friday |
5749.95 5732.8 |
5815 | 5690.1 | 46382 |
| 521 | -22.75 -0.4 % |
16-03-2023 00:00:00 Thursday |
5739.95 5717.2 |
5753.65 | 5666.1 | 456712 |
| 522 | -51.8 -0.9 % |
15-03-2023 00:00:00 Wednesday |
5781 5729.2 |
5819.9 | 5701.1 | 48546 |
| 523 | -101.1 -1.73 % |
14-03-2023 00:00:00 Tuesday |
5833.55 5732.45 |
5850.25 | 5720 | 82981 |
| 524 | -5.75 -0.1 % |
13-03-2023 00:00:00 Monday |
5850 5844.25 |
5947.2 | 5811.3 | 50491 |
| 525 | 8.2 0.14 % |
10-03-2023 00:00:00 Friday |
5865 5873.2 |
5888.8 | 5781.4 | 49044 |
| 526 | -86.1 -1.44 % |
09-03-2023 00:00:00 Thursday |
5991 5904.9 |
6038.9 | 5890.55 | 27526 |
| 527 | -134.85 -2.2 % |
08-03-2023 00:00:00 Wednesday |
6130 5995.15 |
6130 | 5985 | 57050 |
| 528 | 16.2 0.26 % |
06-03-2023 00:00:00 Monday |
6120 6136.2 |
6180 | 6120 | 35264 |
| 529 | -10.6 -0.17 % |
03-03-2023 00:00:00 Friday |
6113 6102.4 |
6141.7 | 6073 | 66471 |
| 530 | -73.45 -1.19 % |
02-03-2023 00:00:00 Thursday |
6156.8 6083.35 |
6207.25 | 6071.05 | 24191 |
| 531 | 61.8 1.01 % |
01-03-2023 00:00:00 Wednesday |
6095 6156.8 |
6201.6 | 6095 | 27126 |
| 532 | -117.5 -1.88 % |
28-02-2023 00:00:00 Tuesday |
6233.95 6116.45 |
6244 | 6088.2 | 31122 |
| 533 | -36.1 -0.58 % |
27-02-2023 00:00:00 Monday |
6224 6187.9 |
6234.45 | 6136.45 | 12921 |
| 534 | -25.45 -0.41 % |
24-02-2023 00:00:00 Friday |
6260 6234.55 |
6282.9 | 6201 | 50545 |
| 535 | -20.55 -0.33 % |
23-02-2023 00:00:00 Thursday |
6227.95 6207.4 |
6261.85 | 6125.1 | 29124 |
| 536 | -106.4 -1.69 % |
22-02-2023 00:00:00 Wednesday |
6305 6198.6 |
6360 | 6185.05 | 38793 |
| 537 | -12.05 -0.19 % |
21-02-2023 00:00:00 Tuesday |
6393.1 6381.05 |
6409 | 6353 | 10765 |
| 538 | -71.3 -1.11 % |
20-02-2023 00:00:00 Monday |
6438 6366.7 |
6441.5 | 6345.1 | 43229 |
| 539 | 5.65 0.09 % |
17-02-2023 00:00:00 Friday |
6420 6425.65 |
6475 | 6370 | 35943 |
| 540 | -74.7 -1.15 % |
16-02-2023 00:00:00 Thursday |
6511 6436.3 |
6527 | 6420.1 | 15773 |
| 541 | 41 0.64 % |
15-02-2023 00:00:00 Wednesday |
6445 6486 |
6497.05 | 6397.35 | 40582 |
| 542 | 118 1.86 % |
14-02-2023 00:00:00 Tuesday |
6343 6461 |
6471 | 6314 | 25304 |
| 543 | -92.85 -1.44 % |
13-02-2023 00:00:00 Monday |
6435 6342.15 |
6471.95 | 6299.95 | 30656 |
| 544 | -33 -0.51 % |
10-02-2023 00:00:00 Friday |
6468 6435 |
6525 | 6423 | 24341 |
| 545 | 91.05 1.43 % |
09-02-2023 00:00:00 Thursday |
6363 6454.05 |
6487.6 | 6336.2 | 74618 |
| 546 | 178.85 2.9 % |
08-02-2023 00:00:00 Wednesday |
6174 6352.85 |
6378.55 | 6165 | 50721 |
| 547 | 39.5 0.65 % |
07-02-2023 00:00:00 Tuesday |
6120 6159.5 |
6181.4 | 6100.55 | 59885 |
| 548 | 76.35 1.27 % |
06-02-2023 00:00:00 Monday |
6027.95 6104.3 |
6127.95 | 5955.75 | 34333 |
| 549 | 257.75 4.48 % |
03-02-2023 00:00:00 Friday |
5753 6010.75 |
6028 | 5753 | 35668 |
| 550 | -83.85 -1.45 % |
02-02-2023 00:00:00 Thursday |
5801.1 5717.25 |
5804.4 | 5645 | 88617 |
| 551 | -132.55 -2.23 % |
01-02-2023 00:00:00 Wednesday |
5950 5817.45 |
5981.5 | 5720 | 38381 |
| 552 | -170.4 -2.81 % |
31-01-2023 00:00:00 Tuesday |
6056 5885.6 |
6056 | 5873.85 | 43015 |
| 553 | 231.6 4 % |
30-01-2023 00:00:00 Monday |
5790 6021.6 |
6066.05 | 5773 | 95287 |
| 554 | -44.05 -0.76 % |
27-01-2023 00:00:00 Friday |
5800.05 5756 |
5860 | 5680.1 | 69532 |
| 555 | -58.5 -1 % |
25-01-2023 00:00:00 Wednesday |
5855.4 5796.9 |
5855.95 | 5780 | 17720 |
| 556 | -33.6 -0.57 % |
24-01-2023 00:00:00 Tuesday |
5889 5855.4 |
5920 | 5845 | 42991 |
| 557 | 6.5 0.11 % |
23-01-2023 00:00:00 Monday |
5860 5866.5 |
5935 | 5840 | 31076 |
| 558 | -169.05 -2.8 % |
20-01-2023 00:00:00 Friday |
6026.95 5857.9 |
6026.95 | 5837.2 | 21795 |
| 559 | 22.25 0.37 % |
19-01-2023 00:00:00 Thursday |
5990 6012.25 |
6029 | 5956.65 | 25219 |
| 560 | 10.25 0.17 % |
18-01-2023 00:00:00 Wednesday |
5990.05 6000.3 |
6047 | 5985.25 | 58354 |
| 561 | -21.6 -0.36 % |
17-01-2023 00:00:00 Tuesday |
6005 5983.4 |
6019.65 | 5937.75 | 36891 |
| 562 | -7.65 -0.13 % |
16-01-2023 00:00:00 Monday |
6018.95 6011.3 |
6073.4 | 5975.05 | 55265 |
| 563 | 63.35 1.07 % |
13-01-2023 00:00:00 Friday |
5915 5978.35 |
5985 | 5873 | 32807 |
| 564 | 3.1 0.05 % |
12-01-2023 00:00:00 Thursday |
5895.05 5898.15 |
5963 | 5858 | 24189 |
| 565 | -35.8 -0.6 % |
11-01-2023 00:00:00 Wednesday |
5930 5894.2 |
5959.05 | 5865.95 | 54952 |
| 566 | -109.8 -1.83 % |
10-01-2023 00:00:00 Tuesday |
6013.95 5904.15 |
6014 | 5876.45 | 81454 |
| 567 | -35.2 -0.58 % |
09-01-2023 00:00:00 Monday |
6029 5993.8 |
6075.95 | 5957.95 | 77606 |
| 568 | -159.35 -2.6 % |
06-01-2023 00:00:00 Friday |
6139.95 5980.6 |
6139.95 | 5941 | 92968 |
| 569 | -440.15 -6.73 % |
05-01-2023 00:00:00 Thursday |
6540 6099.85 |
6540 | 6032.25 | 315803 |
| 570 | -36.4 -0.55 % |
04-01-2023 00:00:00 Wednesday |
6610 6573.6 |
6635 | 6550.4 | 14716 |
| 571 | 55.3 0.84 % |
03-01-2023 00:00:00 Tuesday |
6550.85 6606.15 |
6658.5 | 6531.1 | 36621 |
| 572 | -18.25 -0.28 % |
02-01-2023 00:00:00 Monday |
6575 6556.75 |
6606.85 | 6488 | 19415 |
| 573 | 9.15 0.14 % |
30-12-2022 00:00:00 Friday |
6565 6574.15 |
6719.65 | 6520 | 30672 |
| 574 | 68.1 1.06 % |
29-12-2022 00:00:00 Thursday |
6440 6508.1 |
6521.7 | 6403 | 21238 |
| 575 | 7.6 0.12 % |
28-12-2022 00:00:00 Wednesday |
6480 6487.6 |
6569 | 6464.05 | 13579 |
| 576 | 53.15 0.82 % |
27-12-2022 00:00:00 Tuesday |
6451.05 6504.2 |
6528.6 | 6429.75 | 13068 |
| 577 | 63.7 1 % |
26-12-2022 00:00:00 Monday |
6360 6423.7 |
6468 | 6300 | 17229 |
| 578 | -55.65 -0.87 % |
23-12-2022 00:00:00 Friday |
6425 6369.35 |
6463.15 | 6341 | 22331 |
| 579 | -69.4 -1.06 % |
22-12-2022 00:00:00 Thursday |
6560 6490.6 |
6573 | 6407.5 | 18661 |
| 580 | -163.65 -2.45 % |
21-12-2022 00:00:00 Wednesday |
6690 6526.35 |
6690 | 6504.7 | 42316 |
| 581 | -35.7 -0.53 % |
20-12-2022 00:00:00 Tuesday |
6678.65 6642.95 |
6697.2 | 6585.8 | 13674 |
| 582 | 89.4 1.36 % |
19-12-2022 00:00:00 Monday |
6596.9 6686.3 |
6704.9 | 6596.9 | 13221 |
| 583 | 15.9 0.24 % |
16-12-2022 00:00:00 Friday |
6580 6595.9 |
6693.4 | 6560.75 | 21611 |
| 584 | -33.4 -0.5 % |
15-12-2022 00:00:00 Thursday |
6652 6618.6 |
6714.8 | 6607.45 | 16497 |
| 585 | -7.5 -0.11 % |
14-12-2022 00:00:00 Wednesday |
6660 6652.5 |
6689 | 6630 | 13884 |
| 586 | 112.9 1.74 % |
13-12-2022 00:00:00 Tuesday |
6507 6619.9 |
6649.75 | 6507 | 20752 |
| 587 | 10.05 0.15 % |
12-12-2022 00:00:00 Monday |
6496.05 6506.1 |
6537.05 | 6391.65 | 48925 |
| 588 | -102.1 -1.54 % |
09-12-2022 00:00:00 Friday |
6619.75 6517.65 |
6619.75 | 6492.9 | 18441 |
| 589 | -48.65 -0.73 % |
08-12-2022 00:00:00 Thursday |
6630.05 6581.4 |
6662.45 | 6561.9 | 44671 |
| 590 | -111.95 -1.66 % |
07-12-2022 00:00:00 Wednesday |
6737.85 6625.9 |
6737.85 | 6602.4 | 19057 |
| 591 | 31.05 0.47 % |
06-12-2022 00:00:00 Tuesday |
6665 6696.05 |
6737.35 | 6632.15 | 35071 |
| 592 | -8.95 -0.13 % |
05-12-2022 00:00:00 Monday |
6670 6661.05 |
6699.85 | 6634 | 12645 |
| 593 | -45.6 -0.68 % |
02-12-2022 00:00:00 Friday |
6720 6674.4 |
6743.9 | 6650.5 | 26422 |
| 594 | -8 -0.12 % |
01-12-2022 00:00:00 Thursday |
6755 6747 |
6770 | 6710 | 30861 |
| 595 | -1.9 -0.03 % |
30-11-2022 00:00:00 Wednesday |
6725 6723.1 |
6754 | 6678.6 | 32178 |
| 596 | -36.35 -0.54 % |
29-11-2022 00:00:00 Tuesday |
6771 6734.65 |
6804.95 | 6721.7 | 28931 |
| 597 | 32.8 0.49 % |
28-11-2022 00:00:00 Monday |
6746.35 6779.15 |
6834.4 | 6734.05 | 17026 |
| 598 | -64.55 -0.95 % |
25-11-2022 00:00:00 Friday |
6810.95 6746.4 |
6810.95 | 6675.05 | 34296 |
| 599 | -27.45 -0.4 % |
24-11-2022 00:00:00 Thursday |
6800 6772.55 |
6840.35 | 6739.8 | 16754 |
| 600 | 61.6 0.92 % |
23-11-2022 00:00:00 Wednesday |
6718 6779.6 |
6805.35 | 6690.05 | 37050 |
| 601 | -4.65 -0.07 % |
22-11-2022 00:00:00 Tuesday |
6690 6685.35 |
6726 | 6661.6 | 30103 |
| 602 | -93.2 -1.38 % |
21-11-2022 00:00:00 Monday |
6773.95 6680.75 |
6773.95 | 6609.05 | 27596 |
| 603 | -105.55 -1.53 % |
18-11-2022 00:00:00 Friday |
6892.45 6786.9 |
6925 | 6750 | 36471 |
| 604 | 5.5 0.08 % |
17-11-2022 00:00:00 Thursday |
6886.95 6892.45 |
6950 | 6832 | 21236 |
| 605 | -123.15 -1.76 % |
16-11-2022 00:00:00 Wednesday |
7015 6891.85 |
7034.55 | 6854.35 | 45839 |
| 606 | -5.55 -0.08 % |
15-11-2022 00:00:00 Tuesday |
7030 7024.45 |
7058.65 | 6982 | 50505 |
| 607 | -30.7 -0.44 % |
14-11-2022 00:00:00 Monday |
7054 7023.3 |
7105 | 7002 | 32388 |
| 608 | -48.95 -0.69 % |
11-11-2022 00:00:00 Friday |
7100 7051.05 |
7155 | 6996 | 60879 |
| 609 | -162.45 -2.27 % |
10-11-2022 00:00:00 Thursday |
7141 6978.55 |
7164.45 | 6962.9 | 60670 |
| 610 | -49.55 -0.69 % |
09-11-2022 00:00:00 Wednesday |
7195.05 7145.5 |
7248 | 7117 | 29683 |
| 611 | -90 -1.24 % |
07-11-2022 00:00:00 Monday |
7278.45 7188.45 |
7278.45 | 7115 | 28029 |
| 612 | 88.4 1.24 % |
04-11-2022 00:00:00 Friday |
7121.6 7210 |
7223 | 7121.6 | 20188 |
| 613 | 43.1 0.61 % |
03-11-2022 00:00:00 Thursday |
7078.5 7121.6 |
7194 | 7078.5 | 47722 |
| 614 | -44.55 -0.62 % |
02-11-2022 00:00:00 Wednesday |
7200 7155.45 |
7239 | 7142 | 12588 |
| 615 | 17.55 0.24 % |
01-11-2022 00:00:00 Tuesday |
7190 7207.55 |
7235.6 | 7162.2 | 54041 |
| 616 | 68.9 0.97 % |
31-10-2022 00:00:00 Monday |
7070.8 7139.7 |
7149 | 7048.3 | 69413 |
| 617 | 19 0.27 % |
28-10-2022 00:00:00 Friday |
6991 7010 |
7090.6 | 6983 | 39771 |
| 618 | -190.65 -2.66 % |
27-10-2022 00:00:00 Thursday |
7158.5 6967.85 |
7200 | 6932 | 55337 |
| 619 | -143.85 -1.98 % |
25-10-2022 00:00:00 Tuesday |
7248 7104.15 |
7248 | 7093.8 | 52209 |
| 620 | -108.7 -1.49 % |
24-10-2022 00:00:00 Monday |
7317 7208.3 |
7317 | 7192.75 | 9439 |
| 621 | -301.95 -4.03 % |
21-10-2022 00:00:00 Friday |
7493.8 7191.85 |
7495 | 7157 | 95669 |
| 622 | 44.25 0.6 % |
20-10-2022 00:00:00 Thursday |
7385 7429.25 |
7450 | 7264 | 21557 |
| 623 | -35.6 -0.48 % |
19-10-2022 00:00:00 Wednesday |
7414 7378.4 |
7439.45 | 7347 | 76342 |
| 624 | 4.6 0.06 % |
18-10-2022 00:00:00 Tuesday |
7385.15 7389.75 |
7442.45 | 7320 | 55643 |
| 625 | 102.9 1.42 % |
17-10-2022 00:00:00 Monday |
7252.45 7355.35 |
7370 | 7217.45 | 338527 |
| 626 | -5.55 -0.08 % |
14-10-2022 00:00:00 Friday |
7278 7272.45 |
7342 | 7221.2 | 20737 |
| 627 | -62.8 -0.87 % |
13-10-2022 00:00:00 Thursday |
7214.15 7151.35 |
7228.5 | 7115.75 | 43718 |
| 628 | -12 -0.17 % |
12-10-2022 00:00:00 Wednesday |
7235 7223 |
7276.5 | 7128 | 45198 |
| 629 | -100 -1.37 % |
11-10-2022 00:00:00 Tuesday |
7300.15 7200.15 |
7352 | 7176 | 368331 |
| 630 | 39.4 0.54 % |
10-10-2022 00:00:00 Monday |
7250.05 7289.45 |
7355 | 7223 | 31107 |
| 631 | -42.05 -0.57 % |
07-10-2022 00:00:00 Friday |
7385 7342.95 |
7405 | 7275 | 53982 |
| 632 | -132.1 -1.75 % |
06-10-2022 00:00:00 Thursday |
7533.3 7401.2 |
7595 | 7350 | 85506 |
| 633 | 160.85 2.19 % |
04-10-2022 00:00:00 Tuesday |
7328.4 7489.25 |
7502 | 7315 | 41482 |
| 634 | -163.3 -2.23 % |
03-10-2022 00:00:00 Monday |
7335 7171.7 |
7398.4 | 7148.45 | 57625 |
| 635 | 252.55 3.56 % |
30-09-2022 00:00:00 Friday |
7085 7337.55 |
7362.8 | 7028 | 44490 |
| 636 | -195.8 -2.68 % |
29-09-2022 00:00:00 Thursday |
7300 7104.2 |
7315.95 | 7090 | 25785 |
| 637 | 31.15 0.43 % |
28-09-2022 00:00:00 Wednesday |
7171 7202.15 |
7298.5 | 7160 | 25189 |
| 638 | -84.1 -1.15 % |
27-09-2022 00:00:00 Tuesday |
7325 7240.9 |
7377 | 7213 | 34226 |
| 639 | -189.25 -2.54 % |
26-09-2022 00:00:00 Monday |
7445 7255.75 |
7455 | 7131.4 | 65723 |
| 640 | -193.3 -2.51 % |
23-09-2022 00:00:00 Friday |
7700 7506.7 |
7725 | 7475 | 64710 |
| 641 | 51.1 0.67 % |
22-09-2022 00:00:00 Thursday |
7670 7721.1 |
7777 | 7601 | 49634 |
| 642 | 58.95 0.77 % |
21-09-2022 00:00:00 Wednesday |
7630 7688.95 |
7734 | 7585.4 | 34333 |
| 643 | 63.2 0.84 % |
20-09-2022 00:00:00 Tuesday |
7568 7631.2 |
7712.85 | 7562.25 | 64604 |
| 644 | 226.1 3.11 % |
19-09-2022 00:00:00 Monday |
7267 7493.1 |
7523.95 | 7190.05 | 584168 |
| 645 | -75.15 -1.02 % |
16-09-2022 00:00:00 Friday |
7365 7289.85 |
7480 | 7195.8 | 54745 |
| 646 | -97.7 -1.31 % |
15-09-2022 00:00:00 Thursday |
7483.45 7385.75 |
7550 | 7370 | 22781 |
| 647 | 194.7 2.67 % |
14-09-2022 00:00:00 Wednesday |
7285 7479.7 |
7558.25 | 7275.05 | 65922 |
| 648 | 97.05 1.33 % |
13-09-2022 00:00:00 Tuesday |
7305 7402.05 |
7440.55 | 7305 | 91451 |
| 649 | 60.5 0.84 % |
12-09-2022 00:00:00 Monday |
7228 7288.5 |
7317 | 7186 | 62811 |
| 650 | -91.45 -1.26 % |
09-09-2022 00:00:00 Friday |
7275 7183.55 |
7320 | 7163.05 | 47330 |
| 651 | 23 0.32 % |
08-09-2022 00:00:00 Thursday |
7235 7258 |
7280 | 7176 | 35460 |
| 652 | 85.05 1.2 % |
07-09-2022 00:00:00 Wednesday |
7077 7162.05 |
7210.8 | 7068.8 | 54777 |
| 653 | -95.85 -1.33 % |
06-09-2022 00:00:00 Tuesday |
7218 7122.15 |
7250.2 | 7106.75 | 39897 |
| 654 | 13.45 0.19 % |
05-09-2022 00:00:00 Monday |
7183 7196.45 |
7254.55 | 7157.6 | 48897 |
| 655 | -47.3 -0.65 % |
02-09-2022 00:00:00 Friday |
7238 7190.7 |
7312.1 | 7175.3 | 34906 |
| 656 | -59.1 -0.82 % |
01-09-2022 00:00:00 Thursday |
7240 7180.9 |
7333 | 7142.7 | 55279 |
| 657 | 311.8 4.46 % |
30-08-2022 00:00:00 Tuesday |
6992 7303.8 |
7325 | 6992 | 87563 |
| 658 | 140.45 2.06 % |
29-08-2022 00:00:00 Monday |
6825 6965.45 |
7013.3 | 6825 | 74463 |
| 659 | -27.15 -0.38 % |
26-08-2022 00:00:00 Friday |
7090 7062.85 |
7142.6 | 7029 | 25726 |
| 660 | -203.85 -2.81 % |
25-08-2022 00:00:00 Thursday |
7249 7045.15 |
7249 | 7028 | 38871 |
| 661 | -5.2 -0.07 % |
24-08-2022 00:00:00 Wednesday |
7180 7174.8 |
7236.5 | 7141 | 15906 |
| 662 | 165.95 2.36 % |
23-08-2022 00:00:00 Tuesday |
7041 7206.95 |
7249.9 | 7041 | 67604 |
| 663 | -186.95 -2.56 % |
22-08-2022 00:00:00 Monday |
7290.15 7103.2 |
7290.15 | 7088.45 | 32859 |
| 664 | -203.8 -2.72 % |
19-08-2022 00:00:00 Friday |
7505 7301.2 |
7540.7 | 7271 | 66303 |
| 665 | -3.1 -0.04 % |
18-08-2022 00:00:00 Thursday |
7494 7490.9 |
7588.1 | 7453.75 | 28434 |
| 666 | 205.9 2.81 % |
17-08-2022 00:00:00 Wednesday |
7319 7524.9 |
7635 | 7313.25 | 66158 |
| 667 | -31.4 -0.43 % |
16-08-2022 00:00:00 Tuesday |
7317 7285.6 |
7385 | 7271.4 | 17007 |
| 668 | 10.8 0.15 % |
12-08-2022 00:00:00 Friday |
7298 7308.8 |
7340 | 7273 | 20998 |
| 669 | 94.25 1.31 % |
11-08-2022 00:00:00 Thursday |
7222 7316.25 |
7327.85 | 7220 | 25056 |
| 670 | -214.3 -2.91 % |
10-08-2022 00:00:00 Wednesday |
7362.05 7147.75 |
7362.05 | 7108.3 | 75750 |
| 671 | 48.45 0.66 % |
08-08-2022 00:00:00 Monday |
7295 7343.45 |
7397 | 7264.25 | 22653 |
| 672 | -1.8 -0.02 % |
05-08-2022 00:00:00 Friday |
7305 7303.2 |
7367.85 | 7273.2 | 38726 |
| 673 | -30.55 -0.42 % |
04-08-2022 00:00:00 Thursday |
7348.95 7318.4 |
7385.1 | 7207.85 | 40273 |
| 674 | -47.05 -0.64 % |
03-08-2022 00:00:00 Wednesday |
7340 7292.95 |
7377 | 7217 | 38753 |
| 675 | 124 1.72 % |
02-08-2022 00:00:00 Tuesday |
7217 7341 |
7354.95 | 7185 | 33851 |
| 676 | 10.45 0.14 % |
01-08-2022 00:00:00 Monday |
7250 7260.45 |
7305.85 | 7198.8 | 395373 |
| 677 | 39.9 0.56 % |
29-07-2022 00:00:00 Friday |
7169 7208.9 |
7263.85 | 7125.3 | 80634 |
| 678 | 562.3 8.63 % |
28-07-2022 00:00:00 Thursday |
6514 7076.3 |
7107 | 6514 | 216294 |
| 679 | 93.75 1.49 % |
27-07-2022 00:00:00 Wednesday |
6300 6393.75 |
6429.9 | 6195.15 | 39539 |
| 680 | -24.15 -0.38 % |
26-07-2022 00:00:00 Tuesday |
6284 6259.85 |
6382 | 6214.1 | 53457 |
| 681 | 7.6 0.12 % |
25-07-2022 00:00:00 Monday |
6221 6228.6 |
6333.1 | 6187 | 26916 |
| 682 | -13.7 -0.22 % |
22-07-2022 00:00:00 Friday |
6270 6256.3 |
6324.95 | 6216.7 | 49451 |
| 683 | 193.8 3.19 % |
21-07-2022 00:00:00 Thursday |
6075 6268.8 |
6285.95 | 6037.5 | 45070 |
| 684 | -79.7 -1.3 % |
20-07-2022 00:00:00 Wednesday |
6150 6070.3 |
6150 | 6038.9 | 22090 |
| 685 | 22.5 0.37 % |
19-07-2022 00:00:00 Tuesday |
6040 6062.5 |
6096.8 | 6004.25 | 35508 |
| 686 | 104.45 1.75 % |
18-07-2022 00:00:00 Monday |
5952 6056.45 |
6066.2 | 5933.3 | 427652 |
| 687 | 36 0.61 % |
15-07-2022 00:00:00 Friday |
5879.45 5915.45 |
5926 | 5815 | 30629 |
| 688 | -97.3 -1.64 % |
14-07-2022 00:00:00 Thursday |
5929.95 5832.65 |
5929.95 | 5798.8 | 14107 |
| 689 | -70.15 -1.18 % |
13-07-2022 00:00:00 Wednesday |
5948 5877.85 |
5978.45 | 5867 | 20213 |
| 690 | 47.95 0.82 % |
12-07-2022 00:00:00 Tuesday |
5825.5 5873.45 |
5960 | 5785.5 | 24440 |
| 691 | -3.6 -0.06 % |
11-07-2022 00:00:00 Monday |
5865 5861.4 |
5904.3 | 5813.55 | 16305 |
| 692 | -52.75 -0.89 % |
08-07-2022 00:00:00 Friday |
5924 5871.25 |
5936.6 | 5803.6 | 27298 |
| 693 | -75.1 -1.27 % |
07-07-2022 00:00:00 Thursday |
5935 5859.9 |
5987.8 | 5816.95 | 64598 |
| 694 | 244.5 4.31 % |
06-07-2022 00:00:00 Wednesday |
5673.1 5917.6 |
5932.95 | 5670 | 145088 |
| 695 | -17.95 -0.32 % |
05-07-2022 00:00:00 Tuesday |
5680 5662.05 |
5754.45 | 5629.85 | 45243 |
| 696 | 15.05 0.27 % |
04-07-2022 00:00:00 Monday |
5614.8 5629.85 |
5649.6 | 5542.9 | 38418 |
| 697 | 242.8 4.52 % |
01-07-2022 00:00:00 Friday |
5372 5614.8 |
5631.6 | 5340.05 | 41443 |
| 698 | -110.55 -2.01 % |
30-06-2022 00:00:00 Thursday |
5511 5400.45 |
5536.25 | 5380 | 33097 |
| 699 | 11.45 0.21 % |
29-06-2022 00:00:00 Wednesday |
5499 5510.45 |
5552 | 5460 | 22623 |
| 700 | -49.15 -0.87 % |
28-06-2022 00:00:00 Tuesday |
5625 5575.85 |
5625 | 5525.25 | 18543 |
| 701 | -67.55 -1.19 % |
27-06-2022 00:00:00 Monday |
5700 5632.45 |
5724.95 | 5617 | 63552 |
| 702 | 60 1.09 % |
24-06-2022 00:00:00 Friday |
5528 5588 |
5615.6 | 5456 | 52395 |
| 703 | 7.35 0.14 % |
23-06-2022 00:00:00 Thursday |
5440.3 5447.65 |
5496 | 5345 | 49813 |
| 704 | -111.8 -2.01 % |
22-06-2022 00:00:00 Wednesday |
5552.1 5440.3 |
5552.1 | 5405 | 45478 |
| 705 | 34.1 0.62 % |
21-06-2022 00:00:00 Tuesday |
5518 5552.1 |
5564 | 5457 | 34893 |
| 706 | 3.05 0.06 % |
20-06-2022 00:00:00 Monday |
5464.1 5467.15 |
5510 | 5350.8 | 76285 |
| 707 | 177.7 3.39 % |
17-06-2022 00:00:00 Friday |
5245 5422.7 |
5470.45 | 5235.6 | 64208 |
| 708 | -291.3 -5.23 % |
16-06-2022 00:00:00 Thursday |
5575 5283.7 |
5612.95 | 5256 | 69905 |
| 709 | 68.85 1.27 % |
15-06-2022 00:00:00 Wednesday |
5416 5484.85 |
5499.2 | 5400 | 45839 |
| 710 | 34.3 0.64 % |
14-06-2022 00:00:00 Tuesday |
5341 5375.3 |
5459.55 | 5283.6 | 89996 |
| 711 | -185.45 -3.34 % |
13-06-2022 00:00:00 Monday |
5545 5359.55 |
5545 | 5326.1 | 157832 |
| 712 | -182.15 -3.11 % |
10-06-2022 00:00:00 Friday |
5850 5667.85 |
5850 | 5656 | 60218 |
| 713 | -32.25 -0.54 % |
09-06-2022 00:00:00 Thursday |
5930 5897.75 |
5930.6 | 5855.15 | 19760 |
| 714 | 70.05 1.19 % |
08-06-2022 00:00:00 Wednesday |
5882 5952.05 |
6051.9 | 5804.1 | 61362 |
| 715 | -115.3 -1.92 % |
07-06-2022 00:00:00 Tuesday |
5994 5878.7 |
5994 | 5835 | 29256 |
| 716 | 10.2 0.17 % |
06-06-2022 00:00:00 Monday |
6010 6020.2 |
6050 | 5912 | 37075 |
| 717 | -87.9 -1.44 % |
03-06-2022 00:00:00 Friday |
6118 6030.1 |
6165 | 6014.45 | 68142 |
| 718 | 19.45 0.32 % |
02-06-2022 00:00:00 Thursday |
6040 6059.45 |
6073 | 5948 | 23118 |
| 719 | -72 -1.18 % |
01-06-2022 00:00:00 Wednesday |
6082 6010 |
6109.2 | 5980 | 62374 |
| 720 | -31.15 -0.51 % |
31-05-2022 00:00:00 Tuesday |
6110 6078.85 |
6167 | 6015.05 | 62125 |
| 721 | 17.4 0.29 % |
30-05-2022 00:00:00 Monday |
6094 6111.4 |
6127 | 6027 | 52621 |
| 722 | 78.65 1.33 % |
27-05-2022 00:00:00 Friday |
5915 5993.65 |
6077.25 | 5878 | 114510 |
| 723 | -54.55 -0.93 % |
26-05-2022 00:00:00 Thursday |
5875 5820.45 |
5875 | 5655 | 29959 |
| 724 | 16.75 0.29 % |
25-05-2022 00:00:00 Wednesday |
5810.1 5826.85 |
5876.5 | 5802.25 | 51418 |
| 725 | -11 -0.19 % |
24-05-2022 00:00:00 Tuesday |
5810 5799 |
5833.7 | 5720.95 | 29369 |
| 726 | -50.7 -0.87 % |
23-05-2022 00:00:00 Monday |
5844 5793.3 |
5904.95 | 5772.75 | 54692 |
| 727 | -25.75 -0.44 % |
20-05-2022 00:00:00 Friday |
5802.2 5776.45 |
5838 | 5711 | 72314 |
| 728 | 105.5 1.88 % |
19-05-2022 00:00:00 Thursday |
5602 5707.5 |
5746.95 | 5602 | 82431 |
| 729 | -101.95 -1.72 % |
18-05-2022 00:00:00 Wednesday |
5919 5817.05 |
5955 | 5794.35 | 66869 |
| 730 | 167.25 2.95 % |
17-05-2022 00:00:00 Tuesday |
5669.9 5837.15 |
5848 | 5652.7 | 97782 |
| 731 | 66.05 1.18 % |
16-05-2022 00:00:00 Monday |
5580 5646.05 |
5712 | 5491 | 59757 |
| 732 | -204.75 -3.58 % |
13-05-2022 00:00:00 Friday |
5719.95 5515.2 |
5748.55 | 5500.35 | 64866 |
| 733 | -176 -3.05 % |
12-05-2022 00:00:00 Thursday |
5764 5588 |
5764 | 5507.05 | 123510 |
| 734 | -142.55 -2.4 % |
11-05-2022 00:00:00 Wednesday |
5949 5806.45 |
5997 | 5736.3 | 107759 |
| 735 | -66.05 -1.1 % |
10-05-2022 00:00:00 Tuesday |
5996 5929.95 |
6111.85 | 5900 | 89421 |
| 736 | 68.4 1.15 % |
09-05-2022 00:00:00 Monday |
5970 6038.4 |
6134 | 5835 | 131129 |
| 737 | -174.3 -2.82 % |
06-05-2022 00:00:00 Friday |
6175.25 6000.95 |
6202.25 | 5975 | 196684 |
| 738 | -97.85 -1.53 % |
05-05-2022 00:00:00 Thursday |
6408.95 6311.1 |
6498.55 | 6294 | 86198 |
| 739 | -299.1 -4.5 % |
04-05-2022 00:00:00 Wednesday |
6640 6340.9 |
6665 | 6292.75 | 359985 |
| 740 | 57.15 0.87 % |
02-05-2022 00:00:00 Monday |
6568 6625.15 |
6648.75 | 6485.45 | 63031 |
| 741 | -152.8 -2.24 % |
29-04-2022 00:00:00 Friday |
6825 6672.2 |
6825 | 6650 | 27821 |
| 742 | -24.95 -0.37 % |
28-04-2022 00:00:00 Thursday |
6750 6725.05 |
6806.25 | 6580 | 131820 |
| 743 | -383.35 -5.4 % |
27-04-2022 00:00:00 Wednesday |
7100 6716.65 |
7100 | 6690 | 196565 |
| 744 | 115.05 1.61 % |
26-04-2022 00:00:00 Tuesday |
7125.65 7240.7 |
7260 | 7095.65 | 55451 |
| 745 | -20.95 -0.3 % |
25-04-2022 00:00:00 Monday |
7030 7009.05 |
7065 | 6950.65 | 20620 |
| 746 | 9.35 0.13 % |
22-04-2022 00:00:00 Friday |
7100 7109.35 |
7207.45 | 7068.2 | 111114 |
| 747 | 32.1 0.45 % |
21-04-2022 00:00:00 Thursday |
7105 7137.1 |
7185 | 7049.65 | 20227 |
| 748 | -243.65 -3.35 % |
20-04-2022 00:00:00 Wednesday |
7276 7032.35 |
7299.9 | 6960 | 68680 |
| 749 | -23.85 -0.33 % |
19-04-2022 00:00:00 Tuesday |
7300 7276.15 |
7441.95 | 7155 | 35380 |
| 750 | 17.85 0.25 % |
18-04-2022 00:00:00 Monday |
7240 7257.85 |
7374.05 | 7230 | 44143 |
| 751 | -21.55 -0.29 % |
13-04-2022 00:00:00 Wednesday |
7350 7328.45 |
7379 | 7286.85 | 18698 |
| 752 | -64.4 -0.88 % |
12-04-2022 00:00:00 Tuesday |
7336.65 7272.25 |
7336.65 | 7220.6 | 25018 |
| 753 | -11.5 -0.16 % |
11-04-2022 00:00:00 Monday |
7348 7336.5 |
7382.95 | 7295.05 | 16723 |
| 754 | 62.55 0.86 % |
08-04-2022 00:00:00 Friday |
7301 7363.55 |
7424.5 | 7260 | 47888 |
| 755 | -33.75 -0.46 % |
07-04-2022 00:00:00 Thursday |
7325 7291.25 |
7353.95 | 7272 | 28713 |
| 756 | 29.45 0.4 % |
06-04-2022 00:00:00 Wednesday |
7307.5 7336.95 |
7426.95 | 7300.35 | 47972 |
| 757 | -59.75 -0.8 % |
05-04-2022 00:00:00 Tuesday |
7449 7389.25 |
7476.3 | 7330 | 42799 |
| 758 | 40.65 0.55 % |
04-04-2022 00:00:00 Monday |
7448 7488.65 |
7590 | 7428.9 | 73544 |
| 759 | 168.1 2.32 % |
01-04-2022 00:00:00 Friday |
7245 7413.1 |
7448.1 | 7216.7 | 28290 |
| 760 | -3.9 -0.05 % |
31-03-2022 00:00:00 Thursday |
7263 7259.1 |
7444 | 7240.5 | 75887 |
| 761 | 174 2.46 % |
30-03-2022 00:00:00 Wednesday |
7080 7254 |
7271 | 7080 | 46165 |
| 762 | 15.65 0.22 % |
29-03-2022 00:00:00 Tuesday |
7021.1 7036.75 |
7060 | 6988 | 23548 |
| 763 | 2.15 0.03 % |
28-03-2022 00:00:00 Monday |
6997.9 7000.05 |
7033.85 | 6868.95 | 34502 |
| 764 | -87.45 -1.24 % |
25-03-2022 00:00:00 Friday |
7060 6972.55 |
7066.8 | 6940 | 41728 |
| 765 | 28.15 0.4 % |
24-03-2022 00:00:00 Thursday |
6970 6998.15 |
7033.8 | 6883.2 | 20824 |
| 766 | -45.85 -0.65 % |
23-03-2022 00:00:00 Wednesday |
7044 6998.15 |
7104.9 | 6970 | 37012 |
| 767 | 110 1.6 % |
22-03-2022 00:00:00 Tuesday |
6875 6985 |
7010 | 6768.8 | 34585 |
| 768 | -145.05 -2.07 % |
21-03-2022 00:00:00 Monday |
7015 6869.95 |
7023.85 | 6850 | 50660 |
| 769 | 66.85 0.96 % |
17-03-2022 00:00:00 Thursday |
6930 6996.85 |
7055 | 6930 | 52181 |
| 770 | 88.1 1.3 % |
16-03-2022 00:00:00 Wednesday |
6752 6840.1 |
6899 | 6744.15 | 48666 |
| 771 | -5.15 -0.08 % |
15-03-2022 00:00:00 Tuesday |
6670 6664.85 |
6750 | 6610 | 39637 |
| 772 | 50 0.76 % |
14-03-2022 00:00:00 Monday |
6615 6665 |
6689.9 | 6496.65 | 56378 |
| 773 | 77.2 1.18 % |
11-03-2022 00:00:00 Friday |
6550 6627.2 |
6684.85 | 6497.8 | 45338 |
| 774 | -215.5 -3.17 % |
10-03-2022 00:00:00 Thursday |
6799 6583.5 |
6799 | 6501 | 237433 |
| 775 | 224 3.58 % |
09-03-2022 00:00:00 Wednesday |
6249 6473 |
6524.9 | 6124.9 | 128734 |
| 776 | -7.85 -0.13 % |
08-03-2022 00:00:00 Tuesday |
6165 6157.15 |
6216.6 | 5914.05 | 175634 |
| 777 | -257.45 -4.04 % |
07-03-2022 00:00:00 Monday |
6380 6122.55 |
6380 | 6097.55 | 316680 |
| 778 | -160.75 -2.4 % |
04-03-2022 00:00:00 Friday |
6700 6539.25 |
6700 | 6500 | 78723 |
| 779 | -160.15 -2.32 % |
03-03-2022 00:00:00 Thursday |
6908 6747.85 |
6945 | 6727 | 37053 |
| 780 | -117.8 -1.7 % |
02-03-2022 00:00:00 Wednesday |
6948 6830.2 |
6948 | 6762.95 | 63258 |
| 781 | 102.85 1.49 % |
28-02-2022 00:00:00 Monday |
6899 7001.85 |
7024.9 | 6805.65 | 42210 |
| 782 | 183.15 2.7 % |
25-02-2022 00:00:00 Friday |
6786 6969.15 |
6988.7 | 6760 | 63397 |
| 783 | -168.9 -2.49 % |
24-02-2022 00:00:00 Thursday |
6795 6626.1 |
6898 | 6591.95 | 152901 |
| 784 | -29.8 -0.42 % |
23-02-2022 00:00:00 Wednesday |
7080 7050.2 |
7116.95 | 7030.5 | 29347 |
| 785 | 170 2.49 % |
22-02-2022 00:00:00 Tuesday |
6840 7010 |
7035.9 | 6800 | 54654 |
| 786 | 6.1 0.09 % |
21-02-2022 00:00:00 Monday |
7000 7006.1 |
7080 | 6913.95 | 85066 |
| 787 | 30.15 0.43 % |
18-02-2022 00:00:00 Friday |
7002 7032.15 |
7116.75 | 7002 | 43909 |
| 788 | -25.55 -0.36 % |
17-02-2022 00:00:00 Thursday |
7110 7084.45 |
7128 | 6975.3 | 50288 |
| 789 | -117.1 -1.63 % |
16-02-2022 00:00:00 Wednesday |
7190 7072.9 |
7224 | 7052.05 | 35580 |
| 790 | 320.9 4.71 % |
15-02-2022 00:00:00 Tuesday |
6817 7137.9 |
7190 | 6790.65 | 112459 |
| 791 | -54.35 -0.79 % |
14-02-2022 00:00:00 Monday |
6844 6789.65 |
6930 | 6745 | 49773 |
| 792 | -13 -0.19 % |
11-02-2022 00:00:00 Friday |
7020 7007 |
7076 | 6921.9 | 49368 |
| 793 | 4.5 0.06 % |
10-02-2022 00:00:00 Thursday |
7135 7139.5 |
7237.7 | 7065.15 | 38436 |
| 794 | -14.3 -0.2 % |
09-02-2022 00:00:00 Wednesday |
7130 7115.7 |
7156.35 | 7072.1 | 20783 |
| 795 | 81.05 1.16 % |
08-02-2022 00:00:00 Tuesday |
6970 7051.05 |
7145 | 6914.05 | 105136 |
| 796 | -229.35 -3.2 % |
07-02-2022 00:00:00 Monday |
7160 6930.65 |
7160 | 6881.8 | 43170 |
| 797 | 55.9 0.79 % |
04-02-2022 00:00:00 Friday |
7100 7155.9 |
7186.25 | 7052.7 | 55552 |
| 798 | -187.55 -2.57 % |
03-02-2022 00:00:00 Thursday |
7298.75 7111.2 |
7298.75 | 7101 | 29605 |
| 799 | 172.4 2.44 % |
02-02-2022 00:00:00 Wednesday |
7075 7247.4 |
7279.7 | 7075 | 67210 |
| 800 | -31.8 -0.45 % |
01-02-2022 00:00:00 Tuesday |
7056.5 7024.7 |
7113.95 | 6887.45 | 86072 |
| 801 | 21.65 0.31 % |
31-01-2022 00:00:00 Monday |
6980.5 7002.15 |
7074.7 | 6938.2 | 68797 |
| 802 | -79.5 -1.14 % |
28-01-2022 00:00:00 Friday |
6950 6870.5 |
7044 | 6850 | 64131 |
| 803 | 9.1 0.13 % |
27-01-2022 00:00:00 Thursday |
6830 6839.1 |
6902.25 | 6710 | 58206 |
| 804 | 81.05 1.18 % |
25-01-2022 00:00:00 Tuesday |
6880 6961.05 |
6998.85 | 6754.1 | 126506 |
| 805 | -435.25 -5.91 % |
24-01-2022 00:00:00 Monday |
7368 6932.75 |
7368 | 6821.05 | 85442 |
| 806 | -36.95 -0.5 % |
21-01-2022 00:00:00 Friday |
7410 7373.05 |
7498.95 | 7307.85 | 81122 |
| 807 | -83.1 -1.09 % |
20-01-2022 00:00:00 Thursday |
7615 7531.9 |
7655.7 | 7400 | 73450 |
| 808 | -329.7 -4.17 % |
19-01-2022 00:00:00 Wednesday |
7900 7570.3 |
8043.5 | 7476 | 215134 |
| 809 | -174.85 -2.21 % |
18-01-2022 00:00:00 Tuesday |
7922 7747.15 |
7944.4 | 7720 | 48170 |
| 810 | 20.15 0.26 % |
17-01-2022 00:00:00 Monday |
7832 7852.15 |
7911 | 7803.6 | 29064 |
| 811 | 33.2 0.43 % |
14-01-2022 00:00:00 Friday |
7798 7831.2 |
7845.5 | 7739.55 | 30620 |
| 812 | -27 -0.34 % |
13-01-2022 00:00:00 Thursday |
7830 7803 |
7848.75 | 7775 | 101778 |
| 813 | 57.45 0.74 % |
12-01-2022 00:00:00 Wednesday |
7715.6 7773.05 |
7869.9 | 7694.45 | 105165 |
| 814 | -45.95 -0.6 % |
11-01-2022 00:00:00 Tuesday |
7715 7669.05 |
7745.3 | 7573 | 26553 |
| 815 | 93.75 1.23 % |
10-01-2022 00:00:00 Monday |
7635 7728.75 |
7757.7 | 7635 | 45217 |
| 816 | -109.3 -1.41 % |
07-01-2022 00:00:00 Friday |
7770 7660.7 |
7786.35 | 7585 | 47627 |
| 817 | 189.5 2.51 % |
06-01-2022 00:00:00 Thursday |
7550 7739.5 |
7781.1 | 7525 | 73460 |
| 818 | 243.55 3.28 % |
05-01-2022 00:00:00 Wednesday |
7425 7668.55 |
7689 | 7425 | 114137 |
| 819 | 112.75 1.56 % |
04-01-2022 00:00:00 Tuesday |
7230 7342.75 |
7372 | 7230 | 71692 |
| 820 | 245.4 3.52 % |
03-01-2022 00:00:00 Monday |
6976.9 7222.3 |
7241.7 | 6976.9 | 41523 |
| 821 | 101.9 1.48 % |
31-12-2021 00:00:00 Friday |
6875 6976.9 |
6999.8 | 6875 | 21573 |
| 822 | -27.15 -0.39 % |
30-12-2021 00:00:00 Thursday |
6896 6868.85 |
6943.65 | 6859.55 | 27608 |
| 823 | 13.15 0.19 % |
29-12-2021 00:00:00 Wednesday |
6899 6912.15 |
6950.35 | 6856.65 | 16799 |
| 824 | -67.15 -0.96 % |
28-12-2021 00:00:00 Tuesday |
6972 6904.85 |
6973.45 | 6865.25 | 31372 |
| 825 | 134.3 1.99 % |
27-12-2021 00:00:00 Monday |
6755 6889.3 |
6912 | 6660 | 30100 |
| 826 | -145.6 -2.08 % |
24-12-2021 00:00:00 Friday |
6997 6851.4 |
6999 | 6760 | 27507 |
| 827 | 84.5 1.24 % |
23-12-2021 00:00:00 Thursday |
6833 6917.5 |
6977.1 | 6833 | 44906 |
| 828 | 128.75 1.94 % |
22-12-2021 00:00:00 Wednesday |
6645 6773.75 |
6789 | 6622.9 | 60605 |
| 829 | -159.55 -2.37 % |
21-12-2021 00:00:00 Tuesday |
6739 6579.45 |
6750 | 6538.3 | 45476 |
| 830 | -197.25 -2.89 % |
20-12-2021 00:00:00 Monday |
6831 6633.75 |
6850 | 6493.65 | 148101 |
| 831 | -115.05 -1.64 % |
17-12-2021 00:00:00 Friday |
7016.95 6901.9 |
7019.4 | 6869.55 | 38374 |
| 832 | 118.55 1.72 % |
16-12-2021 00:00:00 Thursday |
6910.05 7028.6 |
7060 | 6910.05 | 75788 |
| 833 | -216.35 -3.06 % |
15-12-2021 00:00:00 Wednesday |
7066.15 6849.8 |
7069 | 6835.1 | 159781 |
| 834 | -103.35 -1.44 % |
14-12-2021 00:00:00 Tuesday |
7172 7068.65 |
7180 | 7035.95 | 101741 |
| 835 | -244.9 -3.28 % |
13-12-2021 00:00:00 Monday |
7465 7220.1 |
7471.8 | 7200 | 35250 |
| 836 | 30.9 0.42 % |
10-12-2021 00:00:00 Friday |
7420.25 7451.15 |
7466.25 | 7360.8 | 16519 |
| 837 | 39.35 0.53 % |
09-12-2021 00:00:00 Thursday |
7400 7439.35 |
7464 | 7335.8 | 47844 |
| 838 | 253.45 3.56 % |
08-12-2021 00:00:00 Wednesday |
7110 7363.45 |
7380 | 7110 | 83959 |
| 839 | 62.55 0.89 % |
07-12-2021 00:00:00 Tuesday |
7040 7102.55 |
7168 | 6960.8 | 51095 |
| 840 | -100.45 -1.42 % |
06-12-2021 00:00:00 Monday |
7055 6954.55 |
7078.05 | 6941 | 42377 |
| 841 | -59.8 -0.84 % |
03-12-2021 00:00:00 Friday |
7130 7070.2 |
7233.55 | 7055.25 | 33908 |
| 842 | 129.8 1.84 % |
02-12-2021 00:00:00 Thursday |
7050 7179.8 |
7210 | 7026 | 45429 |
| 843 | -2.45 -0.03 % |
01-12-2021 00:00:00 Wednesday |
7041.95 7039.5 |
7105.2 | 6950 | 30529 |
| 844 | 71.65 1.04 % |
30-11-2021 00:00:00 Tuesday |
6920 6991.65 |
7198 | 6879.2 | 52970 |
| 845 | 103.65 1.52 % |
29-11-2021 00:00:00 Monday |
6800 6903.65 |
6980 | 6678.1 | 71426 |
| 846 | -229.25 -3.26 % |
26-11-2021 00:00:00 Friday |
7033 6803.75 |
7044.85 | 6777.95 | 108407 |
| 847 | -26.35 -0.37 % |
25-11-2021 00:00:00 Thursday |
7158 7131.65 |
7204 | 7087.3 | 17397 |
| 848 | -47.6 -0.66 % |
24-11-2021 00:00:00 Wednesday |
7211.1 7163.5 |
7319 | 7067.65 | 39495 |
| 849 | 121.45 1.74 % |
23-11-2021 00:00:00 Tuesday |
6990 7111.45 |
7177 | 6925.85 | 68653 |
| 850 | -428.35 -5.72 % |
22-11-2021 00:00:00 Monday |
7490 7061.65 |
7510.6 | 6991.25 | 124748 |
| 851 | -108.4 -1.43 % |
18-11-2021 00:00:00 Thursday |
7600 7491.6 |
7695.95 | 7440.15 | 21341 |
| 852 | 63.5 0.84 % |
17-11-2021 00:00:00 Wednesday |
7540 7603.5 |
7689.95 | 7524 | 34644 |
| 853 | -12.15 -0.16 % |
16-11-2021 00:00:00 Tuesday |
7570 7557.85 |
7650 | 7500.3 | 40411 |
| 854 | -54.7 -0.72 % |
15-11-2021 00:00:00 Monday |
7589 7534.3 |
7625 | 7492 | 15097 |
| 855 | 55.2 0.73 % |
12-11-2021 00:00:00 Friday |
7522 7577.2 |
7596.7 | 7459.45 | 13194 |
| 856 | -108 -1.43 % |
11-11-2021 00:00:00 Thursday |
7560 7452 |
7598 | 7410 | 21301 |
| 857 | 25.15 0.33 % |
10-11-2021 00:00:00 Wednesday |
7550 7575.15 |
7610.1 | 7507.1 | 22200 |
| 858 | -117 -1.52 % |
09-11-2021 00:00:00 Tuesday |
7699 7582 |
7754.55 | 7552.3 | 36588 |
| 859 | 118.05 1.56 % |
08-11-2021 00:00:00 Monday |
7560 7678.05 |
7710 | 7485.8 | 56287 |
| 860 | -24.35 -0.32 % |
04-11-2021 00:00:00 Thursday |
7551 7526.65 |
7580 | 7517.2 | 3897 |
| 861 | 11.3 0.15 % |
03-11-2021 00:00:00 Wednesday |
7499 7510.3 |
7532.95 | 7454 | 13271 |
| 862 | -4.1 -0.05 % |
02-11-2021 00:00:00 Tuesday |
7458.5 7454.4 |
7552.15 | 7402 | 34475 |
| 863 | -0.55 -0.01 % |
01-11-2021 00:00:00 Monday |
7415.15 7414.6 |
7514.45 | 7222.05 | 66538 |
| 864 | -86.65 -1.16 % |
29-10-2021 00:00:00 Friday |
7489 7402.35 |
7547.75 | 7145.75 | 74541 |
| 865 | -73.95 -0.98 % |
28-10-2021 00:00:00 Thursday |
7559.5 7485.55 |
7596.75 | 7358 | 40047 |
| 866 | -423.65 -5.36 % |
27-10-2021 00:00:00 Wednesday |
7904 7480.35 |
7919.25 | 7460 | 81090 |
| 867 | 152.15 1.98 % |
26-10-2021 00:00:00 Tuesday |
7697 7849.15 |
7893 | 7658.35 | 31798 |
| 868 | -105.65 -1.36 % |
25-10-2021 00:00:00 Monday |
7750 7644.35 |
7836 | 7349.1 | 62122 |
| 869 | -36.6 -0.47 % |
22-10-2021 00:00:00 Friday |
7750 7713.4 |
7934.75 | 7666.1 | 45504 |
| 870 | -61.7 -0.79 % |
21-10-2021 00:00:00 Thursday |
7799 7737.3 |
7812 | 7685 | 27110 |
| 871 | 21.65 0.28 % |
20-10-2021 00:00:00 Wednesday |
7740 7761.65 |
7830 | 7577.05 | 282398 |
| 872 | -160.05 -2.03 % |
19-10-2021 00:00:00 Tuesday |
7891 7730.95 |
7915 | 7669.95 | 23250 |
| 873 | -154.9 -1.93 % |
18-10-2021 00:00:00 Monday |
8020.2 7865.3 |
8020.2 | 7801.9 | 25925 |
| 874 | -129.25 -1.62 % |
14-10-2021 00:00:00 Thursday |
7989.95 7860.7 |
7989.95 | 7813 | 23121 |
| 875 | 28.7 0.36 % |
13-10-2021 00:00:00 Wednesday |
7899 7927.7 |
8005 | 7864.3 | 52894 |
| 876 | 39.5 0.51 % |
12-10-2021 00:00:00 Tuesday |
7817.5 7857 |
7923.6 | 7748.05 | 62261 |
| 877 | 66.45 0.86 % |
11-10-2021 00:00:00 Monday |
7751.05 7817.5 |
7900 | 7751.05 | 310490 |
| 878 | -21 -0.27 % |
08-10-2021 00:00:00 Friday |
7757 7736 |
7829.65 | 7714 | 24131 |
| 879 | -64.35 -0.82 % |
07-10-2021 00:00:00 Thursday |
7812 7747.65 |
7882.95 | 7740 | 76952 |
| 880 | -83.35 -1.07 % |
06-10-2021 00:00:00 Wednesday |
7820 7736.65 |
7880 | 7687 | 39286 |
| 881 | 67.9 0.89 % |
05-10-2021 00:00:00 Tuesday |
7655 7722.9 |
7761.8 | 7636.1 | 21440 |
| 882 | 94.2 1.24 % |
04-10-2021 00:00:00 Monday |
7600 7694.2 |
7767 | 7554.75 | 34746 |
| 883 | -102.95 -1.35 % |
01-10-2021 00:00:00 Friday |
7625 7522.05 |
7635.8 | 7479 | 48144 |
| 884 | 115.7 1.53 % |
30-09-2021 00:00:00 Thursday |
7555 7670.7 |
7700 | 7490.2 | 85255 |
| 885 | 41.15 0.55 % |
29-09-2021 00:00:00 Wednesday |
7475.3 7516.45 |
7633.9 | 7455 | 45702 |
| 886 | -269.2 -3.45 % |
28-09-2021 00:00:00 Tuesday |
7814 7544.8 |
7827.45 | 7426.6 | 107474 |
| 887 | -63.3 -0.81 % |
27-09-2021 00:00:00 Monday |
7859 7795.7 |
7861.25 | 7740 | 39878 |
| 888 | -154.6 -1.94 % |
24-09-2021 00:00:00 Friday |
7949 7794.4 |
7960 | 7725.15 | 44602 |
| 889 | 62.45 0.8 % |
23-09-2021 00:00:00 Thursday |
7835 7897.45 |
8000 | 7805 | 341886 |
| 890 | -59.25 -0.75 % |
22-09-2021 00:00:00 Wednesday |
7850 7790.75 |
7896 | 7773.5 | 44363 |
| 891 | 345.6 4.63 % |
21-09-2021 00:00:00 Tuesday |
7465 7810.6 |
7843.7 | 7400 | 139768 |
| 892 | 37.1 0.5 % |
20-09-2021 00:00:00 Monday |
7405.8 7442.9 |
7581.55 | 7320.05 | 89537 |
| 893 | 2.05 0.03 % |
17-09-2021 00:00:00 Friday |
7425 7427.05 |
7676 | 7363.5 | 107632 |
| 894 | -0.1 0 % |
16-09-2021 00:00:00 Thursday |
7411 7410.9 |
7441 | 7333 | 42498 |
| 895 | -10.25 -0.14 % |
15-09-2021 00:00:00 Wednesday |
7425 7414.75 |
7471.9 | 7381.5 | 42051 |
| 896 | -76.05 -1.01 % |
14-09-2021 00:00:00 Tuesday |
7494 7417.95 |
7531.05 | 7410.5 | 93336 |
| 897 | 14.4 0.19 % |
13-09-2021 00:00:00 Monday |
7430.65 7445.05 |
7492.4 | 7354.55 | 68576 |
| 898 | 8.55 0.12 % |
09-09-2021 00:00:00 Thursday |
7420 7428.55 |
7457.3 | 7376.5 | 23710 |
| 899 | -0.6 -0.01 % |
08-09-2021 00:00:00 Wednesday |
7463 7462.4 |
7511 | 7412.75 | 20780 |
| 900 | -55.35 -0.74 % |
07-09-2021 00:00:00 Tuesday |
7511 7455.65 |
7565 | 7410 | 33960 |
| 901 | -25.45 -0.34 % |
06-09-2021 00:00:00 Monday |
7532.9 7507.45 |
7612.95 | 7488.2 | 46092 |
| 902 | 25.05 0.33 % |
03-09-2021 00:00:00 Friday |
7500 7525.05 |
7555.5 | 7461 | 44402 |
| 903 | -23.6 -0.31 % |
02-09-2021 00:00:00 Thursday |
7523 7499.4 |
7585.15 | 7445.35 | 52383 |
| 904 | -26.1 -0.35 % |
01-09-2021 00:00:00 Wednesday |
7549 7522.9 |
7670 | 7484.55 | 81955 |
| 905 | 354.2 4.94 % |
31-08-2021 00:00:00 Tuesday |
7165.75 7519.95 |
7592.3 | 7137.95 | 180212 |
| 906 | 166.65 2.38 % |
30-08-2021 00:00:00 Monday |
6999 7165.65 |
7196.15 | 6981 | 60309 |
| 907 | 22.25 0.32 % |
27-08-2021 00:00:00 Friday |
6941.05 6963.3 |
7024.7 | 6874.9 | 58533 |
| 908 | 29.9 0.43 % |
26-08-2021 00:00:00 Thursday |
6905 6934.9 |
6991.95 | 6855.05 | 54294 |
| 909 | -92.15 -1.31 % |
25-08-2021 00:00:00 Wednesday |
7035 6942.85 |
7052 | 6920.55 | 57161 |
| 910 | 223.75 3.31 % |
24-08-2021 00:00:00 Tuesday |
6755 6978.75 |
7046.8 | 6728.3 | 158951 |
| 911 | -24.05 -0.35 % |
23-08-2021 00:00:00 Monday |
6777.9 6753.85 |
6820 | 6700.05 | 84595 |
| 912 | 181.5 2.8 % |
20-08-2021 00:00:00 Friday |
6475 6656.5 |
6730.9 | 6455.1 | 112978 |
| 913 | 99.45 1.54 % |
18-08-2021 00:00:00 Wednesday |
6445 6544.45 |
6640.8 | 6408.4 | 86589 |
| 914 | 8.65 0.14 % |
17-08-2021 00:00:00 Tuesday |
6400.05 6408.7 |
6435.75 | 6304.1 | 67374 |
| 915 | 197.35 3.19 % |
16-08-2021 00:00:00 Monday |
6179 6376.35 |
6398.95 | 6105.05 | 81789 |
| 916 | -47.85 -0.77 % |
13-08-2021 00:00:00 Friday |
6200 6152.15 |
6229.85 | 6133.2 | 36769 |
| 917 | -10.9 -0.18 % |
12-08-2021 00:00:00 Thursday |
6209 6198.1 |
6254.85 | 6152.75 | 58490 |
| 918 | -47.15 -0.76 % |
11-08-2021 00:00:00 Wednesday |
6209.95 6162.8 |
6209.95 | 6060 | 39465 |
| 919 | -47.4 -0.76 % |
10-08-2021 00:00:00 Tuesday |
6215 6167.6 |
6247 | 6145 | 53696 |
| 920 | -59.35 -0.95 % |
09-08-2021 00:00:00 Monday |
6249.8 6190.45 |
6265 | 6138 | 53193 |
| 921 | -75.8 -1.2 % |
06-08-2021 00:00:00 Friday |
6299 6223.2 |
6299 | 6211.45 | 55442 |
| 922 | -150.85 -2.36 % |
05-08-2021 00:00:00 Thursday |
6398.7 6247.85 |
6398.7 | 6231.75 | 53248 |
| 923 | 30.95 0.49 % |
04-08-2021 00:00:00 Wednesday |
6330 6360.95 |
6475 | 6315.95 | 64672 |
| 924 | 99.45 1.6 % |
03-08-2021 00:00:00 Tuesday |
6228.9 6328.35 |
6338.3 | 6209 | 55770 |
| 925 | -71.05 -1.13 % |
02-08-2021 00:00:00 Monday |
6270 6198.95 |
6278.8 | 6170.75 | 67274 |
| 926 | -176.1 -2.75 % |
30-07-2021 00:00:00 Friday |
6405 6228.9 |
6405.05 | 6211.8 | 31953 |
| 927 | 97.85 1.55 % |
29-07-2021 00:00:00 Thursday |
6296.45 6394.3 |
6430.6 | 6266.4 | 57518 |
| 928 | -19.4 -0.31 % |
28-07-2021 00:00:00 Wednesday |
6278 6258.6 |
6285.2 | 6160 | 31833 |
| 929 | 57.2 0.93 % |
27-07-2021 00:00:00 Tuesday |
6174 6231.2 |
6324 | 6174 | 59111 |
| 930 | 2.15 0.03 % |
26-07-2021 00:00:00 Monday |
6160 6162.15 |
6198.7 | 6136.5 | 19730 |
| 931 | -14.35 -0.23 % |
23-07-2021 00:00:00 Friday |
6194 6179.65 |
6223 | 6139.05 | 43856 |
| 932 | 263.3 4.44 % |
22-07-2021 00:00:00 Thursday |
5934.7 6198 |
6243.9 | 5925.05 | 127987 |
| 933 | -75.1 -1.25 % |
20-07-2021 00:00:00 Tuesday |
6013 5937.9 |
6028.8 | 5868.45 | 50657 |
| 934 | -87.25 -1.43 % |
19-07-2021 00:00:00 Monday |
6100 6012.75 |
6123.85 | 5937 | 181853 |
| 935 | -37.85 -0.61 % |
16-07-2021 00:00:00 Friday |
6164.65 6126.8 |
6190.95 | 6099 | 25293 |
| 936 | -7.8 -0.13 % |
15-07-2021 00:00:00 Thursday |
6133.5 6125.7 |
6174.7 | 6100 | 24452 |
| 937 | -44.5 -0.72 % |
14-07-2021 00:00:00 Wednesday |
6178 6133.5 |
6181.8 | 6120 | 23227 |
| 938 | -42.55 -0.69 % |
13-07-2021 00:00:00 Tuesday |
6196 6153.45 |
6223.95 | 6140 | 45997 |
| 939 | -11.65 -0.19 % |
12-07-2021 00:00:00 Monday |
6160 6148.35 |
6199.95 | 6106 | 178296 |
| 940 | 36.15 0.59 % |
09-07-2021 00:00:00 Friday |
6100.1 6136.25 |
6169 | 6060.4 | 67192 |
| 941 | -78.65 -1.27 % |
08-07-2021 00:00:00 Thursday |
6196.9 6118.25 |
6222 | 6078 | 55536 |
| 942 | -13.7 -0.22 % |
07-07-2021 00:00:00 Wednesday |
6212.45 6198.75 |
6286 | 6163.55 | 145144 |
| 943 | 153.45 2.54 % |
06-07-2021 00:00:00 Tuesday |
6050 6203.45 |
6340 | 6050 | 119992 |
| 944 | 46.85 0.78 % |
05-07-2021 00:00:00 Monday |
6025 6071.85 |
6096 | 6005.8 | 50368 |
| 945 | -1.8 -0.03 % |
02-07-2021 00:00:00 Friday |
6000 5998.2 |
6029.05 | 5965.05 | 46764 |
| 946 | -82.45 -1.36 % |
01-07-2021 00:00:00 Thursday |
6049.7 5967.25 |
6049.7 | 5941 | 55334 |
| 947 | -47.85 -0.79 % |
30-06-2021 00:00:00 Wednesday |
6064 6016.15 |
6124.4 | 6000 | 61921 |
| 948 | -2.15 -0.04 % |
29-06-2021 00:00:00 Tuesday |
6055 6052.85 |
6134 | 6005 | 68005 |
| 949 | -72.75 -1.19 % |
28-06-2021 00:00:00 Monday |
6108 6035.25 |
6119.45 | 6014.05 | 28308 |
| 950 | 4.65 0.08 % |
25-06-2021 00:00:00 Friday |
6070 6074.65 |
6105 | 6030.65 | 35084 |
| 951 | 13.9 0.23 % |
24-06-2021 00:00:00 Thursday |
6029 6042.9 |
6110 | 6011.15 | 35563 |
| 952 | -41.8 -0.69 % |
23-06-2021 00:00:00 Wednesday |
6057 6015.2 |
6115 | 6002.15 | 78001 |
| 953 | -122.6 -2 % |
22-06-2021 00:00:00 Tuesday |
6140 6017.4 |
6198 | 6001 | 65087 |
| 954 | 110.05 1.83 % |
21-06-2021 00:00:00 Monday |
6005.8 6115.85 |
6134 | 5995.15 | 60764 |
| 955 | -12.7 -0.21 % |
18-06-2021 00:00:00 Friday |
6100 6087.3 |
6146.55 | 5967 | 74694 |
| 956 | 123 2.08 % |
17-06-2021 00:00:00 Thursday |
5927 6050 |
6116.25 | 5927 | 60180 |
| 957 | -62 -1.01 % |
16-06-2021 00:00:00 Wednesday |
6145 6083 |
6160.5 | 6064.65 | 51386 |
| 958 | -89.3 -1.43 % |
15-06-2021 00:00:00 Tuesday |
6250 6160.7 |
6250 | 6151.15 | 65520 |
| 959 | 119.2 1.96 % |
14-06-2021 00:00:00 Monday |
6075 6194.2 |
6250.2 | 5975.6 | 120609 |
| 960 | 18.8 0.31 % |
11-06-2021 00:00:00 Friday |
6100 6118.8 |
6228.6 | 6046.15 | 222608 |
| 961 | 363.6 6.35 % |
10-06-2021 00:00:00 Thursday |
5724 6087.6 |
6115.85 | 5680 | 216925 |
| 962 | -106.85 -1.85 % |
09-06-2021 00:00:00 Wednesday |
5781 5674.15 |
5786.95 | 5626.25 | 377058 |
| 963 | -8.5 -0.15 % |
08-06-2021 00:00:00 Tuesday |
5765 5756.5 |
5817.55 | 5720.05 | 48742 |
| 964 | -85.4 -1.47 % |
07-06-2021 00:00:00 Monday |
5813.6 5728.2 |
5847.35 | 5681.2 | 162237 |
| 965 | 79.55 1.35 % |
04-06-2021 00:00:00 Friday |
5914 5993.55 |
6009 | 5890.3 | 110632 |
| 966 | 57.2 0.98 % |
03-06-2021 00:00:00 Thursday |
5844.45 5901.65 |
5916.45 | 5780 | 83458 |
| 967 | 41 0.71 % |
02-06-2021 00:00:00 Wednesday |
5767 5808 |
5844.8 | 5740 | 88373 |
| 968 | 161.1 2.86 % |
01-06-2021 00:00:00 Tuesday |
5625 5786.1 |
5817 | 5625 | 114034 |
| 969 | 4.15 0.07 % |
31-05-2021 00:00:00 Monday |
5617 5621.15 |
5662.15 | 5562.15 | 54383 |
| 970 | -132.45 -2.31 % |
28-05-2021 00:00:00 Friday |
5742 5609.55 |
5750 | 5591.85 | 94550 |
| 971 | -92.05 -1.59 % |
27-05-2021 00:00:00 Thursday |
5775.35 5683.3 |
5782.95 | 5652 | 84964 |
| 972 | 156.65 2.79 % |
26-05-2021 00:00:00 Wednesday |
5615 5771.65 |
5793 | 5586.05 | 136458 |
| 973 | -36.2 -0.64 % |
25-05-2021 00:00:00 Tuesday |
5655 5618.8 |
5659 | 5582.1 | 35661 |
| 974 | -47.75 -0.85 % |
24-05-2021 00:00:00 Monday |
5650 5602.25 |
5686.4 | 5590 | 53188 |
| 975 | -9.2 -0.16 % |
21-05-2021 00:00:00 Friday |
5640 5630.8 |
5695 | 5589.05 | 85151 |
| 976 | -39.75 -0.71 % |
20-05-2021 00:00:00 Thursday |
5629.75 5590 |
5656.5 | 5545.2 | 55717 |
| 977 | -62.4 -1.1 % |
19-05-2021 00:00:00 Wednesday |
5693 5630.6 |
5722.5 | 5594.45 | 76384 |
| 978 | 197.2 3.59 % |
18-05-2021 00:00:00 Tuesday |
5490 5687.2 |
5702.45 | 5490 | 132873 |
| 979 | 89.2 1.67 % |
17-05-2021 00:00:00 Monday |
5335.2 5424.4 |
5489.9 | 5318 | 104004 |
| 980 | -102.05 -1.88 % |
14-05-2021 00:00:00 Friday |
5430 5327.95 |
5430.25 | 5267.4 | 66080 |
| 981 | -70.55 -1.3 % |
12-05-2021 00:00:00 Wednesday |
5427.7 5357.15 |
5440 | 5330 | 75549 |
| 982 | -3.45 -0.06 % |
11-05-2021 00:00:00 Tuesday |
5430 5426.55 |
5457.75 | 5391.05 | 54849 |
| 983 | -53.2 -0.96 % |
10-05-2021 00:00:00 Monday |
5550 5496.8 |
5560 | 5446.1 | 61104 |
| 984 | -97.95 -1.75 % |
07-05-2021 00:00:00 Friday |
5589 5491.05 |
5612 | 5457.2 | 95089 |
| 985 | -39.85 -0.72 % |
06-05-2021 00:00:00 Thursday |
5568.95 5529.1 |
5619.25 | 5474.45 | 99748 |
| 986 | -139 -2.46 % |
05-05-2021 00:00:00 Wednesday |
5656 5517 |
5708.9 | 5453 | 176794 |
| 987 | 10.8 0.19 % |
04-05-2021 00:00:00 Tuesday |
5604.45 5615.25 |
5749.3 | 5560 | 277144 |
| 988 | 227.95 4.28 % |
03-05-2021 00:00:00 Monday |
5325 5552.95 |
5598.5 | 5291.9 | 214026 |
| 989 | 105.8 1.98 % |
30-04-2021 00:00:00 Friday |
5348 5453.8 |
5524 | 5330 | 141176 |
| 990 | 134.75 2.52 % |
29-04-2021 00:00:00 Thursday |
5350 5484.75 |
5525 | 5327.6 | 275313 |
| 991 | 341.15 6.91 % |
28-04-2021 00:00:00 Wednesday |
4938 5279.15 |
5307 | 4920 | 540834 |
| 992 | 123.45 2.6 % |
27-04-2021 00:00:00 Tuesday |
4750 4873.45 |
4931.35 | 4747 | 95411 |
| 993 | 45.6 0.97 % |
26-04-2021 00:00:00 Monday |
4685 4730.6 |
4835.2 | 4662.05 | 128718 |
| 994 | 43.1 0.93 % |
23-04-2021 00:00:00 Friday |
4622 4665.1 |
4758.95 | 4610 | 176454 |
| 995 | 142.7 3.14 % |
22-04-2021 00:00:00 Thursday |
4549 4691.7 |
4720 | 4505 | 121166 |
| 996 | 22 0.48 % |
20-04-2021 00:00:00 Tuesday |
4588 4610 |
4697.95 | 4560.05 | 154527 |
| 997 | 0.05 0 % |
19-04-2021 00:00:00 Monday |
4478 4478.05 |
4505.05 | 4361.6 | 119034 |
| 998 | -53.4 -1.14 % |
16-04-2021 00:00:00 Friday |
4669.95 4616.55 |
4690.75 | 4581.05 | 76909 |
| 999 | -117.75 -2.46 % |
15-04-2021 00:00:00 Thursday |
4778 4660.25 |
4778 | 4568 | 107046 |
| 1000 | 202.4 4.47 % |
13-04-2021 00:00:00 Tuesday |
4525 4727.4 |
4776.15 | 4515 | 195490 |
| 1001 | -199.15 -4.23 % |
12-04-2021 00:00:00 Monday |
4712.1 4512.95 |
4750 | 4400.35 | 331816 |
| 1002 | -124.55 -2.49 % |
09-04-2021 00:00:00 Friday |
4997.75 4873.2 |
5025.5 | 4845 | 94925 |
| 1003 | -69.6 -1.36 % |
08-04-2021 00:00:00 Thursday |
5099.95 5030.35 |
5113 | 5014.6 | 51727 |
| 1004 | 86.8 1.74 % |
07-04-2021 00:00:00 Wednesday |
4989.95 5076.75 |
5109.9 | 4942 | 60128 |
| 1005 | -52.75 -1.05 % |
06-04-2021 00:00:00 Tuesday |
5045 4992.25 |
5058.75 | 4953.95 | 103996 |
| 1006 | -306.3 -5.81 % |
05-04-2021 00:00:00 Monday |
5270 4963.7 |
5270 | 4925 | 136378 |
| 1007 | 54 1.04 % |
01-04-2021 00:00:00 Thursday |
5216 5270 |
5285 | 5162.1 | 63755 |
| 1008 | -43.1 -0.83 % |
31-03-2021 00:00:00 Wednesday |
5192 5148.9 |
5216 | 5124 | 62809 |
| 1009 | -27.3 -0.52 % |
30-03-2021 00:00:00 Tuesday |
5220 5192.7 |
5259.4 | 5150 | 83347 |
| 1010 | -6.9 -0.13 % |
26-03-2021 00:00:00 Friday |
5190 5183.1 |
5247.8 | 5136 | 79120 |
| 1011 | -183.25 -3.45 % |
25-03-2021 00:00:00 Thursday |
5305 5121.75 |
5305 | 5106 | 88989 |
| 1012 | -98.2 -1.83 % |
24-03-2021 00:00:00 Wednesday |
5368.05 5269.85 |
5369.3 | 5260 | 65025 |
| 1013 | -32.75 -0.61 % |
23-03-2021 00:00:00 Tuesday |
5410 5377.25 |
5445.65 | 5350 | 75011 |
| 1014 | -69.75 -1.28 % |
22-03-2021 00:00:00 Monday |
5458.9 5389.15 |
5497.05 | 5336.75 | 93172 |
| 1015 | 150.9 2.85 % |
19-03-2021 00:00:00 Friday |
5301 5451.9 |
5478.95 | 5189.15 | 254339 |
| 1016 | -37.5 -0.69 % |
18-03-2021 00:00:00 Thursday |
5409.1 5371.6 |
5525 | 5306.45 | 112882 |
| 1017 | -107.3 -1.96 % |
17-03-2021 00:00:00 Wednesday |
5466 5358.7 |
5466 | 5343.05 | 68220 |
| 1018 | -32 -0.58 % |
16-03-2021 00:00:00 Tuesday |
5499 5467 |
5508.3 | 5419 | 60030 |
| 1019 | -146.25 -2.62 % |
15-03-2021 00:00:00 Monday |
5584.95 5438.7 |
5584.95 | 5350 | 97882 |
| 1020 | -40.35 -0.72 % |
12-03-2021 00:00:00 Friday |
5595 5554.65 |
5668.15 | 5522 | 106360 |
| 1021 | 101.15 1.86 % |
10-03-2021 00:00:00 Wednesday |
5440 5541.15 |
5562 | 5440 | 77466 |
| 1022 | 53.6 1 % |
09-03-2021 00:00:00 Tuesday |
5361.1 5414.7 |
5445.4 | 5335 | 92008 |
| 1023 | -141.6 -2.59 % |
08-03-2021 00:00:00 Monday |
5465 5323.4 |
5494.3 | 5310 | 66791 |
| 1024 | 19.4 0.36 % |
05-03-2021 00:00:00 Friday |
5425 5444.4 |
5518.15 | 5400.95 | 83077 |
| 1025 | 61.95 1.14 % |
04-03-2021 00:00:00 Thursday |
5425 5486.95 |
5565 | 5400 | 150218 |
| 1026 | 165.45 3.08 % |
03-03-2021 00:00:00 Wednesday |
5379.5 5544.95 |
5571.8 | 5339.45 | 92045 |
| 1027 | -0.05 0 % |
02-03-2021 00:00:00 Tuesday |
5308 5307.95 |
5410 | 5262 | 82281 |
| 1028 | -43.3 -0.82 % |
01-03-2021 00:00:00 Monday |
5310 5266.7 |
5370 | 5198 | 95444 |
| 1029 | -111.8 -2.09 % |
26-02-2021 00:00:00 Friday |
5350.1 5238.3 |
5465.05 | 5197.05 | 224496 |
| 1030 | -77.85 -1.39 % |
25-02-2021 00:00:00 Thursday |
5608 5530.15 |
5618 | 5513.45 | 144438 |
| 1031 | 123 2.27 % |
24-02-2021 00:00:00 Wednesday |
5430 5553 |
5921.75 | 5022 | 340080 |
| 1032 | -17.55 -0.32 % |
23-02-2021 00:00:00 Tuesday |
5401 5383.45 |
5503 | 5350.1 | 95944 |
| 1033 | -96.5 -1.76 % |
22-02-2021 00:00:00 Monday |
5476.1 5379.6 |
5538.6 | 5335 | 116398 |
| 1034 | -65.9 -1.18 % |
19-02-2021 00:00:00 Friday |
5564.95 5499.05 |
5621.3 | 5425 | 127037 |
| 1035 | -139.55 -2.45 % |
18-02-2021 00:00:00 Thursday |
5705 5565.45 |
5708.35 | 5523 | 63825 |
| 1036 | -21.1 -0.37 % |
17-02-2021 00:00:00 Wednesday |
5725 5703.9 |
5800.9 | 5671.35 | 65217 |
| 1037 | -22.3 -0.39 % |
16-02-2021 00:00:00 Tuesday |
5781 5758.7 |
5820.5 | 5690 | 125622 |
| 1038 | 185.7 3.32 % |
15-02-2021 00:00:00 Monday |
5595 5780.7 |
5799.95 | 5595 | 128734 |
| 1039 | 6.5 0.12 % |
12-02-2021 00:00:00 Friday |
5570 5576.5 |
5616 | 5533.15 | 56516 |
| 1040 | 96.35 1.76 % |
11-02-2021 00:00:00 Thursday |
5470 5566.35 |
5588 | 5455.4 | 113279 |
| 1041 | 58.85 1.09 % |
10-02-2021 00:00:00 Wednesday |
5420 5478.85 |
5502.05 | 5397.5 | 87347 |
| 1042 | -130.45 -2.36 % |
09-02-2021 00:00:00 Tuesday |
5530 5399.55 |
5544.55 | 5380 | 99275 |
| 1043 | -48.9 -0.88 % |
08-02-2021 00:00:00 Monday |
5549 5500.1 |
5665 | 5478.7 | 147489 |
| 1044 | -0.25 0 % |
05-02-2021 00:00:00 Friday |
5539 5538.75 |
5627 | 5472 | 163806 |
| 1045 | 290 5.56 % |
04-02-2021 00:00:00 Thursday |
5212 5502 |
5539.75 | 5207.35 | 377348 |
| 1046 | 29.6 0.57 % |
03-02-2021 00:00:00 Wednesday |
5218 5247.6 |
5270.4 | 5143 | 103767 |
| 1047 | 58.9 1.15 % |
02-02-2021 00:00:00 Tuesday |
5114 5172.9 |
5336.85 | 5099 | 301091 |
| 1048 | 293.85 6.17 % |
01-02-2021 00:00:00 Monday |
4766.05 5059.9 |
5077.9 | 4666.3 | 261565 |
| 1049 | -131.05 -2.69 % |
29-01-2021 00:00:00 Friday |
4867 4735.95 |
4949.95 | 4708.5 | 175887 |
| 1050 | 12.9 0.27 % |
28-01-2021 00:00:00 Thursday |
4800 4812.9 |
4910.8 | 4723.85 | 171050 |
| 1051 | -65.05 -1.32 % |
27-01-2021 00:00:00 Wednesday |
4910 4844.95 |
4942.6 | 4811.2 | 91307 |
| 1052 | -184.95 -3.64 % |
25-01-2021 00:00:00 Monday |
5086.15 4901.2 |
5163.35 | 4873.65 | 155182 |
| 1053 | -157.55 -3.07 % |
22-01-2021 00:00:00 Friday |
5125 4967.45 |
5134.5 | 4946.7 | 105504 |
| 1054 | 131.65 2.64 % |
21-01-2021 00:00:00 Thursday |
4985 5116.65 |
5224.9 | 4985 | 279970 |
| 1055 | 16.95 0.34 % |
20-01-2021 00:00:00 Wednesday |
4964.2 4981.15 |
5031 | 4900 | 165005 |
| 1056 | 195.85 4.11 % |
19-01-2021 00:00:00 Tuesday |
4765 4960.85 |
4994 | 4752.35 | 169020 |
| 1057 | -146.4 -3.01 % |
18-01-2021 00:00:00 Monday |
4860 4713.6 |
4871 | 4686.3 | 113995 |
| 1058 | 1.65 0.03 % |
15-01-2021 00:00:00 Friday |
4879.9 4881.55 |
5075 | 4843.1 | 77239 |
| 1059 | -5.7 -0.12 % |
14-01-2021 00:00:00 Thursday |
4882 4876.3 |
4965 | 4836.3 | 162204 |
| 1060 | -165.5 -3.27 % |
13-01-2021 00:00:00 Wednesday |
5065 4899.5 |
5074 | 4830 | 176902 |
| 1061 | 59.15 1.19 % |
12-01-2021 00:00:00 Tuesday |
4984 5043.15 |
5098.5 | 4952 | 85517 |
| 1062 | -139.85 -2.73 % |
11-01-2021 00:00:00 Monday |
5124 4984.15 |
5124 | 4961 | 90124 |
| 1063 | -40.3 -0.79 % |
08-01-2021 00:00:00 Friday |
5121 5080.7 |
5135.25 | 5042 | 591428 |
| 1064 | 19.8 0.39 % |
07-01-2021 00:00:00 Thursday |
5063 5082.8 |
5129.5 | 5022 | 108209 |
| 1065 | -95.05 -1.86 % |
06-01-2021 00:00:00 Wednesday |
5123 5027.95 |
5167.45 | 4991.35 | 188601 |
| 1066 | -99 -1.9 % |
05-01-2021 00:00:00 Tuesday |
5220 5121 |
5224.95 | 5062.2 | 180601 |
| 1067 | -98.85 -1.86 % |
04-01-2021 00:00:00 Monday |
5315.15 5216.3 |
5320.25 | 5196 | 109473 |
| 1068 | -36.75 -0.69 % |
01-01-2021 00:00:00 Friday |
5317 5280.25 |
5337 | 5252.35 | 53982 |
| 1069 | -42.8 -0.8 % |
31-12-2020 00:00:00 Thursday |
5338.8 5296 |
5372.75 | 5271 | 104231 |
| 1070 | 125.5 2.41 % |
30-12-2020 00:00:00 Wednesday |
5209 5334.5 |
5346 | 5176.65 | 143124 |
| 1071 | -41.3 -0.79 % |
29-12-2020 00:00:00 Tuesday |
5239 5197.7 |
5247.5 | 5167 | 60531 |
| 1072 | 15.65 0.3 % |
28-12-2020 00:00:00 Monday |
5187.95 5203.6 |
5244.8 | 5181.6 | 44870 |
| 1073 | 36.65 0.71 % |
24-12-2020 00:00:00 Thursday |
5147 5183.65 |
5216.4 | 5110 | 69670 |
| 1074 | 68.55 1.37 % |
23-12-2020 00:00:00 Wednesday |
5020 5088.55 |
5168.5 | 4972.2 | 145511 |
| 1075 | -30.75 -0.61 % |
22-12-2020 00:00:00 Tuesday |
5045 5014.25 |
5131 | 4826.45 | 273450 |
| 1076 | -190.4 -3.64 % |
21-12-2020 00:00:00 Monday |
5233 5042.6 |
5233.05 | 4907.2 | 525667 |
| 1077 | -22.95 -0.44 % |
18-12-2020 00:00:00 Friday |
5275 5252.05 |
5285 | 5166.35 | 109413 |
| 1078 | 140.75 2.74 % |
17-12-2020 00:00:00 Thursday |
5143.5 5284.25 |
5300 | 5103.35 | 170171 |
| 1079 | -51.5 -0.99 % |
16-12-2020 00:00:00 Wednesday |
5195 5143.5 |
5225.2 | 5120 | 148458 |
| 1080 | 233.15 4.76 % |
15-12-2020 00:00:00 Tuesday |
4894.9 5128.05 |
5152.85 | 4868.15 | 212455 |
| 1081 | 48.25 0.99 % |
14-12-2020 00:00:00 Monday |
4850 4898.25 |
4913.35 | 4850 | 60469 |
| 1082 | 26.1 0.54 % |
11-12-2020 00:00:00 Friday |
4817 4843.1 |
4889 | 4810 | 112161 |
| 1083 | -48.6 -1 % |
10-12-2020 00:00:00 Thursday |
4841.25 4792.65 |
4859.5 | 4783.6 | 54686 |
| 1084 | 37 0.77 % |
09-12-2020 00:00:00 Wednesday |
4806 4843 |
4850 | 4791 | 85195 |
| 1085 | -55.35 -1.14 % |
08-12-2020 00:00:00 Tuesday |
4845 4789.65 |
4862.4 | 4774.9 | 107236 |
| 1086 | -49.7 -1.02 % |
07-12-2020 00:00:00 Monday |
4874.95 4825.25 |
4923.15 | 4810.7 | 86899 |
| 1087 | 7.45 0.15 % |
04-12-2020 00:00:00 Friday |
4867.5 4874.95 |
4956 | 4815.7 | 211209 |
| 1088 | 7.55 0.16 % |
03-12-2020 00:00:00 Thursday |
4860 4867.55 |
4889.7 | 4817 | 183030 |
| 1089 | -39 -0.8 % |
02-12-2020 00:00:00 Wednesday |
4861.15 4822.15 |
4883.6 | 4785.85 | 124636 |
| 1090 | -87.8 -1.78 % |
01-12-2020 00:00:00 Tuesday |
4945 4857.2 |
4949.9 | 4824.2 | 115596 |
| 1091 | 42.3 0.87 % |
27-11-2020 00:00:00 Friday |
4861 4903.3 |
4957.5 | 4783.25 | 273130 |
| 1092 | 140.9 3.01 % |
26-11-2020 00:00:00 Thursday |
4686.95 4827.85 |
4855 | 4639.7 | 276702 |
| 1093 | -130.35 -2.7 % |
25-11-2020 00:00:00 Wednesday |
4820 4689.65 |
4823.7 | 4675.2 | 226296 |
| 1094 | -37.8 -0.78 % |
24-11-2020 00:00:00 Tuesday |
4847 4809.2 |
4856.9 | 4772 | 234565 |
| 1095 | 29.65 0.62 % |
23-11-2020 00:00:00 Monday |
4780 4809.65 |
4868.3 | 4735 | 383366 |
| 1096 | 152.75 3.35 % |
20-11-2020 00:00:00 Friday |
4565 4717.75 |
4761.4 | 4516.6 | 296182 |
| 1097 | -90.9 -1.97 % |
19-11-2020 00:00:00 Thursday |
4625 4534.1 |
4782.2 | 4513.35 | 340883 |
| 1098 | 181.3 4.05 % |
18-11-2020 00:00:00 Wednesday |
4474.1 4655.4 |
4678.1 | 4462.85 | 245741 |
| 1099 | 101.85 2.32 % |
17-11-2020 00:00:00 Tuesday |
4386 4487.85 |
4503.7 | 4346.25 | 215349 |
| 1100 | -41.3 -0.94 % |
14-11-2020 00:00:00 Saturday |
4414.75 4373.45 |
4435.35 | 4341.9 | 28098 |
| 1101 | 114.9 2.7 % |
13-11-2020 00:00:00 Friday |
4260 4374.9 |
4409 | 4253.85 | 357474 |
| 1102 | 34.85 0.82 % |
12-11-2020 00:00:00 Thursday |
4263.8 4298.65 |
4322.8 | 4198.2 | 267388 |
| 1103 | 59 1.4 % |
11-11-2020 00:00:00 Wednesday |
4210 4269 |
4429.55 | 4133.5 | 518409 |
| 1104 | 308.6 7.91 % |
10-11-2020 00:00:00 Tuesday |
3900 4208.6 |
4243 | 3883.25 | 505806 |
| 1105 | 57.6 1.51 % |
09-11-2020 00:00:00 Monday |
3809 3866.6 |
3876 | 3789.7 | 110971 |
| 1106 | 38.05 1.02 % |
06-11-2020 00:00:00 Friday |
3740 3778.05 |
3826.9 | 3704.4 | 154992 |
| 1107 | 133.45 3.7 % |
05-11-2020 00:00:00 Thursday |
3602 3735.45 |
3748.75 | 3590 | 202444 |
| 1108 | 84.35 2.43 % |
04-11-2020 00:00:00 Wednesday |
3475 3559.35 |
3569.55 | 3463.2 | 111694 |
| 1109 | 59.6 1.74 % |
03-11-2020 00:00:00 Tuesday |
3431 3490.6 |
3520 | 3417.55 | 127662 |
| 1110 | 75.3 2.25 % |
02-11-2020 00:00:00 Monday |
3340 3415.3 |
3446.25 | 3276 | 95972 |
| 1111 | -70.35 -2.08 % |
30-10-2020 00:00:00 Friday |
3378 3307.65 |
3392.4 | 3255 | 117454 |
| 1112 | 17.6 0.52 % |
29-10-2020 00:00:00 Thursday |
3362 3379.6 |
3432.55 | 3333 | 109591 |
| 1113 | -82.65 -2.39 % |
28-10-2020 00:00:00 Wednesday |
3453 3370.35 |
3488.95 | 3350 | 265562 |
| 1114 | 128.75 3.87 % |
27-10-2020 00:00:00 Tuesday |
3325 3453.75 |
3465 | 3277.05 | 187806 |
| 1115 | -50.4 -1.51 % |
26-10-2020 00:00:00 Monday |
3343 3292.6 |
3343 | 3238.9 | 129356 |
| 1116 | -11 -0.33 % |
23-10-2020 00:00:00 Friday |
3328.35 3317.35 |
3355.5 | 3304 | 85303 |
| 1117 | 152.15 4.81 % |
22-10-2020 00:00:00 Thursday |
3161 3313.15 |
3344 | 3155 | 309373 |
| 1118 | -45.75 -1.4 % |
21-10-2020 00:00:00 Wednesday |
3279 3233.25 |
3295 | 3101.6 | 237773 |
| 1119 | 0.1 0 % |
20-10-2020 00:00:00 Tuesday |
3262 3262.1 |
3288 | 3229 | 100920 |
| 1120 | 23.9 0.74 % |
19-10-2020 00:00:00 Monday |
3243 3266.9 |
3294.9 | 3196.7 | 161205 |
| 1121 | -69.75 -2.11 % |
16-10-2020 00:00:00 Friday |
3299.9 3230.15 |
3299.9 | 3170.8 | 128038 |
| 1122 | -156.3 -4.64 % |
15-10-2020 00:00:00 Thursday |
3370 3213.7 |
3375 | 3200 | 241045 |
| 1123 | 119 3.66 % |
14-10-2020 00:00:00 Wednesday |
3252.5 3371.5 |
3381.7 | 3232.05 | 239965 |
| 1124 | -51.8 -1.56 % |
13-10-2020 00:00:00 Tuesday |
3325 3273.2 |
3339.7 | 3245 | 96491 |
| 1125 | -27.9 -0.83 % |
12-10-2020 00:00:00 Monday |
3353 3325.1 |
3380 | 3305.7 | 81661 |
| 1126 | -16 -0.48 % |
09-10-2020 00:00:00 Friday |
3333.7 3317.7 |
3417.7 | 3305.1 | 203928 |
| 1127 | -23.2 -0.69 % |
08-10-2020 00:00:00 Thursday |
3349 3325.8 |
3398 | 3303.85 | 214113 |
| 1128 | -83.8 -2.45 % |
07-10-2020 00:00:00 Wednesday |
3415 3331.2 |
3415 | 3286 | 237856 |
| 1129 | 34.4 1 % |
06-10-2020 00:00:00 Tuesday |
3440 3474.4 |
3480 | 3392.05 | 175471 |
| 1130 | -80.15 -2.32 % |
05-10-2020 00:00:00 Monday |
3460 3379.85 |
3518 | 3370 | 179206 |
| 1131 | 44.05 1.3 % |
01-10-2020 00:00:00 Thursday |
3400 3444.05 |
3458.65 | 3317.6 | 139142 |
| 1132 | -22.75 -0.69 % |
30-09-2020 00:00:00 Wednesday |
3300 3277.25 |
3343.65 | 3259.9 | 182462 |
| 1133 | -66.35 -1.98 % |
29-09-2020 00:00:00 Tuesday |
3359.45 3293.1 |
3372.25 | 3254.3 | 210290 |
| 1134 | 140.75 4.41 % |
28-09-2020 00:00:00 Monday |
3195 3335.75 |
3349 | 3165.25 | 156037 |
| 1135 | 48.75 1.58 % |
25-09-2020 00:00:00 Friday |
3089.5 3138.25 |
3164.75 | 3031.5 | 148580 |
| 1136 | -177.1 -5.53 % |
24-09-2020 00:00:00 Thursday |
3205 3027.9 |
3205 | 3008.85 | 161063 |
| 1137 | -96.65 -2.89 % |
23-09-2020 00:00:00 Wednesday |
3339.5 3242.85 |
3343.9 | 3201.1 | 135617 |
| 1138 | 4.4 0.13 % |
22-09-2020 00:00:00 Tuesday |
3300 3304.4 |
3353.5 | 3218.55 | 109876 |
| 1139 | -142.05 -4.09 % |
21-09-2020 00:00:00 Monday |
3470 3327.95 |
3470 | 3315 | 159913 |
| 1140 | -19.5 -0.56 % |
18-09-2020 00:00:00 Friday |
3494.95 3475.45 |
3500 | 3429.2 | 61543 |
| 1141 | -23.65 -0.68 % |
17-09-2020 00:00:00 Thursday |
3493.45 3469.8 |
3515.8 | 3457 | 68610 |
| 1142 | 4.4 0.13 % |
16-09-2020 00:00:00 Wednesday |
3515.35 3519.75 |
3565.1 | 3481.95 | 159916 |
| 1143 | 38.6 1.11 % |
15-09-2020 00:00:00 Tuesday |
3475.85 3514.45 |
3524.3 | 3455.05 | 98918 |
| 1144 | -117.65 -3.31 % |
14-09-2020 00:00:00 Monday |
3558 3440.35 |
3574.25 | 3421.5 | 118128 |
| 1145 | 49.35 1.41 % |
11-09-2020 00:00:00 Friday |
3494 3543.35 |
3556 | 3456.15 | 175965 |
| 1146 | 51 1.48 % |
10-09-2020 00:00:00 Thursday |
3448 3499 |
3517.55 | 3419 | 219242 |
| 1147 | -51.2 -1.47 % |
09-09-2020 00:00:00 Wednesday |
3475 3423.8 |
3492.9 | 3393.65 | 203562 |
| 1148 | -14.25 -0.41 % |
08-09-2020 00:00:00 Tuesday |
3515 3500.75 |
3574.85 | 3481.1 | 131878 |
| 1149 | -103.55 -2.87 % |
07-09-2020 00:00:00 Monday |
3608 3504.45 |
3629 | 3478.35 | 171616 |
| 1150 | 79.45 2.26 % |
04-09-2020 00:00:00 Friday |
3516.5 3595.95 |
3649.5 | 3516.5 | 146095 |
| 1151 | -59.6 -1.62 % |
03-09-2020 00:00:00 Thursday |
3677 3617.4 |
3677 | 3605.3 | 114156 |
| 1152 | 21.65 0.59 % |
02-09-2020 00:00:00 Wednesday |
3648.65 3670.3 |
3680 | 3575 | 94796 |
| 1153 | 133.75 3.81 % |
01-09-2020 00:00:00 Tuesday |
3510 3643.75 |
3673.8 | 3499.3 | 265992 |
| 1154 | -221.55 -5.97 % |
31-08-2020 00:00:00 Monday |
3711 3489.45 |
3750 | 3465.8 | 383692 |
| 1155 | 17.25 0.47 % |
28-08-2020 00:00:00 Friday |
3655 3672.25 |
3687.6 | 3617.25 | 143737 |
| 1156 | -20.3 -0.56 % |
27-08-2020 00:00:00 Thursday |
3652.05 3631.75 |
3684 | 3598 | 132659 |
| 1157 | -16.6 -0.45 % |
26-08-2020 00:00:00 Wednesday |
3661 3644.4 |
3707 | 3630.5 | 257494 |
| 1158 | 123.85 3.52 % |
25-08-2020 00:00:00 Tuesday |
3520.05 3643.9 |
3661 | 3515 | 270424 |
| 1159 | 97.45 2.87 % |
24-08-2020 00:00:00 Monday |
3393.2 3490.65 |
3512.75 | 3393.2 | 353080 |
| 1160 | -26.15 -0.77 % |
21-08-2020 00:00:00 Friday |
3416.25 3390.1 |
3439.7 | 3380.65 | 117057 |
| 1161 | 22.9 0.68 % |
20-08-2020 00:00:00 Thursday |
3371.05 3393.95 |
3413 | 3353.05 | 98326 |
| 1162 | -28.25 -0.82 % |
19-08-2020 00:00:00 Wednesday |
3437 3408.75 |
3465.5 | 3402 | 210750 |
| 1163 | 23.2 0.68 % |
18-08-2020 00:00:00 Tuesday |
3396.25 3419.45 |
3436 | 3369.45 | 130736 |
| 1164 | 25.65 0.76 % |
17-08-2020 00:00:00 Monday |
3358.7 3384.35 |
3399.8 | 3313.55 | 195597 |
| 1165 | -99.05 -2.89 % |
14-08-2020 00:00:00 Friday |
3429.95 3330.9 |
3450 | 3306 | 194073 |
| 1166 | -37.15 -1.07 % |
13-08-2020 00:00:00 Thursday |
3456 3418.85 |
3471.65 | 3405.05 | 192592 |
| 1167 | -13.4 -0.39 % |
12-08-2020 00:00:00 Wednesday |
3432 3418.6 |
3448 | 3363.4 | 172874 |
| 1168 | -10.3 -0.3 % |
11-08-2020 00:00:00 Tuesday |
3466.95 3456.65 |
3494 | 3406 | 150004 |
| 1169 | -53.25 -1.52 % |
10-08-2020 00:00:00 Monday |
3495 3441.75 |
3555 | 3414.15 | 331843 |
| 1170 | 130 3.9 % |
07-08-2020 00:00:00 Friday |
3336 3466 |
3480 | 3306 | 591622 |
| 1171 | 60.3 1.84 % |
06-08-2020 00:00:00 Thursday |
3285 3345.3 |
3378.05 | 3256.4 | 486185 |
| 1172 | 22.5 0.69 % |
05-08-2020 00:00:00 Wednesday |
3240.05 3262.55 |
3330 | 3240.05 | 389731 |
| 1173 | 35.95 1.12 % |
04-08-2020 00:00:00 Tuesday |
3200 3235.95 |
3259.25 | 3146 | 226390 |
| 1174 | -62.65 -1.94 % |
03-08-2020 00:00:00 Monday |
3236 3173.35 |
3241 | 3168.3 | 249076 |
| 1175 | 19.6 0.61 % |
31-07-2020 00:00:00 Friday |
3232 3251.6 |
3271.8 | 3180.3 | 394784 |
| 1176 | -83.55 -2.53 % |
30-07-2020 00:00:00 Thursday |
3301.95 3218.4 |
3324.6 | 3206 | 264600 |
| 1177 | 38.05 1.17 % |
29-07-2020 00:00:00 Wednesday |
3245 3283.05 |
3328.3 | 3240 | 313724 |
| 1178 | 57.05 1.79 % |
28-07-2020 00:00:00 Tuesday |
3182 3239.05 |
3259.35 | 3163 | 331175 |
| 1179 | -86.45 -2.65 % |
27-07-2020 00:00:00 Monday |
3257 3170.55 |
3290 | 3152.2 | 307791 |
| 1180 | 2.35 0.07 % |
24-07-2020 00:00:00 Friday |
3249 3251.35 |
3290 | 3220 | 342526 |
| 1181 | 45.25 1.39 % |
23-07-2020 00:00:00 Thursday |
3253 3298.25 |
3319.85 | 3220 | 274677 |
| 1182 | -63.65 -1.92 % |
22-07-2020 00:00:00 Wednesday |
3316.2 3252.55 |
3345 | 3194.15 | 866149 |
| 1183 | -205.1 -5.86 % |
21-07-2020 00:00:00 Tuesday |
3498 3292.9 |
3517.75 | 3220 | 1037897 |
| 1184 | 109.35 3.28 % |
20-07-2020 00:00:00 Monday |
3332 3441.35 |
3452.8 | 3316.35 | 651031 |
| 1185 | 84 2.61 % |
17-07-2020 00:00:00 Friday |
3217.8 3301.8 |
3324 | 3210.5 | 365772 |
| 1186 | 29.45 0.93 % |
16-07-2020 00:00:00 Thursday |
3175.05 3204.5 |
3214 | 3102.6 | 444588 |
| 1187 | -91.1 -2.81 % |
15-07-2020 00:00:00 Wednesday |
3239 3147.9 |
3296.9 | 3121.85 | 528357 |
| 1188 | -33.65 -1.04 % |
14-07-2020 00:00:00 Tuesday |
3224 3190.35 |
3225 | 3123.35 | 405618 |
| 1189 | -130.75 -3.89 % |
13-07-2020 00:00:00 Monday |
3364 3233.25 |
3380 | 3212.8 | 436686 |
| 1190 | 41 1.25 % |
10-07-2020 00:00:00 Friday |
3272.1 3313.1 |
3395 | 3272.1 | 586412 |
| 1191 | 97.1 3 % |
09-07-2020 00:00:00 Thursday |
3232.5 3329.6 |
3378.55 | 3196.15 | 762142 |
| 1192 | -151.4 -4.51 % |
08-07-2020 00:00:00 Wednesday |
3355 3203.6 |
3409 | 3181 | 1086267 |
| 1193 | 212.75 6.78 % |
07-07-2020 00:00:00 Tuesday |
3140 3352.75 |
3419.95 | 3124.8 | 1421578 |
| 1194 | 148.65 5.02 % |
06-07-2020 00:00:00 Monday |
2960.4 3109.05 |
3135 | 2960.4 | 797651 |
| 1195 | -48.15 -1.62 % |
03-07-2020 00:00:00 Friday |
2980 2931.85 |
2988.5 | 2920 | 441954 |
| 1196 | -16.25 -0.54 % |
02-07-2020 00:00:00 Thursday |
2985 2968.75 |
3014.85 | 2926.15 | 606913 |
| 1197 | 124.15 4.39 % |
01-07-2020 00:00:00 Wednesday |
2830 2954.15 |
2969 | 2806.3 | 537508 |
| 1198 | -76.1 -2.62 % |
30-06-2020 00:00:00 Tuesday |
2905 2828.9 |
2936.65 | 2813.7 | 458240 |
| 1199 | 97.75 3.54 % |
29-06-2020 00:00:00 Monday |
2760 2857.75 |
2892.9 | 2760 | 632346 |
| 1200 | -147.7 -4.84 % |
26-06-2020 00:00:00 Friday |
3052 2904.3 |
3060.3 | 2873.45 | 519476 |
| 1201 | 174.45 6.16 % |
25-06-2020 00:00:00 Thursday |
2830 3004.45 |
3046 | 2830 | 757480 |
| 1202 | -208.55 -6.63 % |
24-06-2020 00:00:00 Wednesday |
3144 2935.45 |
3144 | 2911 | 1015640 |
| 1203 | 127.8 4.41 % |
23-06-2020 00:00:00 Tuesday |
2900 3027.8 |
3105 | 2833.25 | 739998 |
| 1204 | 99.25 3.62 % |
22-06-2020 00:00:00 Monday |
2742.6 2841.85 |
2860 | 2729.05 | 524686 |
| 1205 | 138.8 5.42 % |
19-06-2020 00:00:00 Friday |
2559 2697.8 |
2715 | 2555 | 935590 |
| 1206 | 177.55 7.56 % |
18-06-2020 00:00:00 Thursday |
2350 2527.55 |
2540 | 2350 | 738819 |
| 1207 | 56.7 2.42 % |
17-06-2020 00:00:00 Wednesday |
2340 2396.7 |
2424.25 | 2325 | 569097 |
| 1208 | -82.25 -3.36 % |
16-06-2020 00:00:00 Tuesday |
2448 2365.75 |
2452 | 2285.6 | 467727 |
| 1209 | -68.65 -2.84 % |
15-06-2020 00:00:00 Monday |
2419 2350.35 |
2428.4 | 2330.6 | 414431 |
| 1210 | 248.95 11.32 % |
12-06-2020 00:00:00 Friday |
2200 2448.95 |
2468.8 | 2199 | 555315 |
| 1211 | -76.85 -3.18 % |
11-06-2020 00:00:00 Thursday |
2414 2337.15 |
2458.75 | 2321.35 | 368981 |
| 1212 | -10.65 -0.43 % |
10-06-2020 00:00:00 Wednesday |
2448.7 2438.05 |
2468 | 2401.5 | 273186 |
| 1213 | -91.65 -3.62 % |
09-06-2020 00:00:00 Tuesday |
2535.2 2443.55 |
2535.2 | 2415.25 | 380826 |
| 1214 | 10.55 0.42 % |
08-06-2020 00:00:00 Monday |
2496.85 2507.4 |
2546 | 2474.7 | 498573 |
| 1215 | 50.9 2.17 % |
05-06-2020 00:00:00 Friday |
2342 2392.9 |
2409.3 | 2275.1 | 567739 |
| 1216 | -99.75 -4.13 % |
04-06-2020 00:00:00 Thursday |
2413.1 2313.35 |
2453.8 | 2278.3 | 653701 |
| 1217 | 4.1 0.17 % |
03-06-2020 00:00:00 Wednesday |
2409 2413.1 |
2496.65 | 2398.9 | 633519 |
| 1218 | 161.7 7.4 % |
02-06-2020 00:00:00 Tuesday |
2185 2346.7 |
2374.9 | 2162.5 | 846447 |
| 1219 | 162.05 8.11 % |
01-06-2020 00:00:00 Monday |
1998 2160.05 |
2195 | 1995.3 | 785499 |
| 1220 | 32.8 1.71 % |
29-05-2020 00:00:00 Friday |
1919.9 1952.7 |
1980 | 1891.2 | 347245 |
| 1221 | -11.1 -0.57 % |
28-05-2020 00:00:00 Thursday |
1957.95 1946.85 |
1983 | 1924 | 395375 |
| 1222 | 106.85 5.84 % |
27-05-2020 00:00:00 Wednesday |
1830 1936.85 |
1945.15 | 1783.1 | 602767 |
| 1223 | -98.9 -5.13 % |
26-05-2020 00:00:00 Tuesday |
1928.8 1829.9 |
1935 | 1821.15 | 356275 |
| 1224 | -84.05 -4.24 % |
22-05-2020 00:00:00 Friday |
1980 1895.95 |
2005.15 | 1865.5 | 593058 |
| 1225 | -70.85 -3.44 % |
21-05-2020 00:00:00 Thursday |
2059.7 1988.85 |
2077.35 | 1975 | 296921 |
| 1226 | 73.95 3.76 % |
20-05-2020 00:00:00 Wednesday |
1969 2042.95 |
2061 | 1935.45 | 716087 |
| 1227 | 3.25 0.17 % |
19-05-2020 00:00:00 Tuesday |
1964 1967.25 |
2001.7 | 1918.4 | 324502 |
| 1228 | -159 -7.58 % |
18-05-2020 00:00:00 Monday |
2099 1940 |
2099 | 1926.9 | 427208 |
| 1229 | -23.6 -1.12 % |
15-05-2020 00:00:00 Friday |
2110.05 2086.45 |
2135.75 | 2056.5 | 300097 |
| 1230 | -48.95 -2.27 % |
14-05-2020 00:00:00 Thursday |
2159 2110.05 |
2258 | 2096.8 | 519069 |
| 1231 | -53.85 -2.43 % |
13-05-2020 00:00:00 Wednesday |
2215 2161.15 |
2239.65 | 2144.85 | 408015 |
| 1232 | 76.65 3.84 % |
12-05-2020 00:00:00 Tuesday |
1994.4 2071.05 |
2080 | 1978 | 356244 |
| 1233 | -63.45 -3.05 % |
11-05-2020 00:00:00 Monday |
2079.9 2016.45 |
2092.3 | 1994.45 | 300770 |
| 1234 | -103.1 -4.84 % |
08-05-2020 00:00:00 Friday |
2128 2024.9 |
2128.65 | 2015.8 | 218439 |
| 1235 | -45.3 -2.15 % |
07-05-2020 00:00:00 Thursday |
2106.25 2060.95 |
2169 | 2050 | 281782 |
| 1236 | 101.25 5.05 % |
06-05-2020 00:00:00 Wednesday |
2005 2106.25 |
2131.15 | 1955.5 | 465282 |
| 1237 | -124.3 -5.85 % |
05-05-2020 00:00:00 Tuesday |
2126.6 2002.3 |
2140.55 | 1997 | 462228 |
| 1238 | -151.5 -6.79 % |
04-05-2020 00:00:00 Monday |
2232 2080.5 |
2232 | 2050 | 351449 |
| 1239 | -35.95 -1.53 % |
30-04-2020 00:00:00 Thursday |
2353 2317.05 |
2417.8 | 2293 | 351082 |
| 1240 | 88.8 4.03 % |
29-04-2020 00:00:00 Wednesday |
2204 2292.8 |
2375 | 2201 | 577528 |
| 1241 | 154.4 7.44 % |
28-04-2020 00:00:00 Tuesday |
2075 2229.4 |
2244.5 | 2025 | 515605 |
| 1242 | 46.55 2.33 % |
27-04-2020 00:00:00 Monday |
1998 2044.55 |
2084.75 | 1916 | 565967 |
| 1243 | -146.55 -6.9 % |
24-04-2020 00:00:00 Friday |
2123 1976.45 |
2123 | 1972 | 537946 |
| 1244 | 9.2 0.42 % |
23-04-2020 00:00:00 Thursday |
2166 2175.2 |
2218.3 | 2111.5 | 360102 |
| 1245 | 82.5 4 % |
22-04-2020 00:00:00 Wednesday |
2065 2147.5 |
2170 | 2024 | 367109 |
| 1246 | -126.3 -5.68 % |
21-04-2020 00:00:00 Tuesday |
2225 2098.7 |
2225 | 2085 | 375058 |
| 1247 | -27.6 -1.18 % |
20-04-2020 00:00:00 Monday |
2335 2307.4 |
2350 | 2265.45 | 151906 |
| 1248 | -31.8 -1.36 % |
17-04-2020 00:00:00 Friday |
2340 2308.2 |
2375 | 2236 | 355941 |
| 1249 | 76.7 3.58 % |
16-04-2020 00:00:00 Thursday |
2145 2221.7 |
2249.8 | 2120 | 236557 |
| 1250 | -154.45 -6.61 % |
15-04-2020 00:00:00 Wednesday |
2337 2182.55 |
2366.75 | 2169 | 397985 |
| 1251 | -241.5 -9.55 % |
13-04-2020 00:00:00 Monday |
2530 2288.5 |
2530 | 2269.3 | 422812 |
| 1252 | 160.55 6.72 % |
09-04-2020 00:00:00 Thursday |
2390 2550.55 |
2566 | 2355 | 359497 |
| 1253 | 135 6.14 % |
08-04-2020 00:00:00 Wednesday |
2198 2333 |
2373 | 2147.3 | 418463 |
| 1254 | 21.15 0.95 % |
07-04-2020 00:00:00 Tuesday |
2232 2253.15 |
2285 | 2083 | 414723 |
| 1255 | -42.65 -1.9 % |
03-04-2020 00:00:00 Friday |
2250 2207.35 |
2341.75 | 2185 | 241714 |
| 1256 | 54.1 2.5 % |
01-04-2020 00:00:00 Wednesday |
2166 2220.1 |
2286 | 2134.65 | 306124 |
| 1257 | -84 -3.65 % |
31-03-2020 00:00:00 Tuesday |
2300.05 2216.05 |
2341.65 | 2098.55 | 378061 |
| 1258 | -156.75 -6.53 % |
30-03-2020 00:00:00 Monday |
2399 2242.25 |
2427.9 | 2225 | 381299 |
| 1259 | -358.55 -12.34 % |
27-03-2020 00:00:00 Friday |
2905 2546.45 |
3036.95 | 2500 | 422907 |
| 1260 | 139.35 5.25 % |
26-03-2020 00:00:00 Thursday |
2655 2794.35 |
2889.9 | 2571.7 | 208273 |
| 1261 | 112.1 4.53 % |
25-03-2020 00:00:00 Wednesday |
2473.8 2585.9 |
2698.45 | 2401 | 243230 |
| 1262 | 85.8 3.58 % |
24-03-2020 00:00:00 Tuesday |
2400 2485.8 |
2584 | 2105 | 375180 |
| 1263 | -405.55 -15.19 % |
23-03-2020 00:00:00 Monday |
2670 2264.45 |
2750 | 2225 | 299874 |
| 1264 | 212.7 7.73 % |
20-03-2020 00:00:00 Friday |
2750 2962.7 |
3043.6 | 2623.95 | 274205 |
| 1265 | -86.35 -3.05 % |
19-03-2020 00:00:00 Thursday |
2835 2748.65 |
3050 | 2485.15 | 413413 |
| 1266 | -441.85 -12.61 % |
18-03-2020 00:00:00 Wednesday |
3504 3062.15 |
3530 | 3018.4 | 240608 |
| 1267 | -283.15 -7.6 % |
17-03-2020 00:00:00 Tuesday |
3728 3444.85 |
3750 | 3402.5 | 208564 |
| 1268 | -168.95 -4.4 % |
16-03-2020 00:00:00 Monday |
3844 3675.05 |
3844 | 3600 | 137946 |
| 1269 | 511.35 14.85 % |
13-03-2020 00:00:00 Friday |
3444 3955.35 |
4043.15 | 3253 | 185047 |
| 1270 | -161.7 -4.15 % |
12-03-2020 00:00:00 Thursday |
3896 3734.3 |
3896 | 3629.4 | 239734 |
| 1271 | -51.7 -1.27 % |
11-03-2020 00:00:00 Wednesday |
4082 4030.3 |
4119.85 | 3987.1 | 103467 |
| 1272 | -59.7 -1.46 % |
09-03-2020 00:00:00 Monday |
4080.1 4020.4 |
4128.25 | 3948 | 118427 |
| 1273 | 82.6 1.99 % |
06-03-2020 00:00:00 Friday |
4144 4226.6 |
4238.55 | 4039 | 138134 |
| 1274 | -13.2 -0.3 % |
05-03-2020 00:00:00 Thursday |
4348.8 4335.6 |
4361.45 | 4276.5 | 84323 |
| 1275 | -177.05 -3.97 % |
04-03-2020 00:00:00 Wednesday |
4464.1 4287.05 |
4495.55 | 4226.4 | 78488 |
| 1276 | 70 1.6 % |
03-03-2020 00:00:00 Tuesday |
4386 4456 |
4474.85 | 4320 | 74858 |
| 1277 | -214.75 -4.69 % |
02-03-2020 00:00:00 Monday |
4578 4363.25 |
4619.8 | 4306.75 | 82973 |
| 1278 | -214.9 -4.59 % |
28-02-2020 00:00:00 Friday |
4678 4463.1 |
4678 | 4315 | 135786 |
| 1279 | -70 -1.45 % |
27-02-2020 00:00:00 Thursday |
4830 4760 |
4830 | 4711.1 | 151609 |
| 1280 | -14.25 -0.3 % |
26-02-2020 00:00:00 Wednesday |
4824 4809.75 |
4837 | 4770 | 23589 |
| 1281 | -4.45 -0.09 % |
25-02-2020 00:00:00 Tuesday |
4830 4825.55 |
4846 | 4786.2 | 60245 |
| 1282 | -66.35 -1.36 % |
24-02-2020 00:00:00 Monday |
4869.7 4803.35 |
4876 | 4758.25 | 36995 |
| 1283 | 0.7 0.01 % |
20-02-2020 00:00:00 Thursday |
4880 4880.7 |
4923.2 | 4860 | 38248 |
| 1284 | 107 2.24 % |
19-02-2020 00:00:00 Wednesday |
4770 4877 |
4886.7 | 4770 | 47987 |
| 1285 | -24 -0.5 % |
18-02-2020 00:00:00 Tuesday |
4777.05 4753.05 |
4777.05 | 4704 | 20490 |
| 1286 | -8.1 -0.17 % |
17-02-2020 00:00:00 Monday |
4784 4775.9 |
4797.3 | 4753.35 | 20773 |
| 1287 | -10.75 -0.22 % |
14-02-2020 00:00:00 Friday |
4794 4783.25 |
4815 | 4768.55 | 35607 |
| 1288 | 25.8 0.54 % |
13-02-2020 00:00:00 Thursday |
4770 4795.8 |
4800 | 4738 | 39316 |
| 1289 | 2.55 0.05 % |
12-02-2020 00:00:00 Wednesday |
4767 4769.55 |
4782.05 | 4723 | 21494 |
| 1290 | -0.75 -0.02 % |
11-02-2020 00:00:00 Tuesday |
4749.95 4749.2 |
4785.15 | 4738.05 | 32920 |
| 1291 | 70.25 1.51 % |
10-02-2020 00:00:00 Monday |
4650.05 4720.3 |
4735.4 | 4641.65 | 50100 |
| 1292 | -23.95 -0.51 % |
07-02-2020 00:00:00 Friday |
4674 4650.05 |
4686.4 | 4625 | 146618 |
| 1293 | 137.15 3.03 % |
06-02-2020 00:00:00 Thursday |
4530.05 4667.2 |
4678.85 | 4529.5 | 59486 |
| 1294 | 7.85 0.17 % |
05-02-2020 00:00:00 Wednesday |
4519.7 4527.55 |
4541 | 4480.65 | 1146683 |
| 1295 | 137.05 3.13 % |
04-02-2020 00:00:00 Tuesday |
4381 4518.05 |
4548 | 4381 | 89297 |
| 1296 | 89.05 2.08 % |
03-02-2020 00:00:00 Monday |
4273 4362.05 |
4380.05 | 4260.25 | 34352 |
| 1297 | -94.2 -2.16 % |
01-02-2020 00:00:00 Saturday |
4368 4273.8 |
4445 | 4205 | 79674 |
| 1298 | -8.75 -0.2 % |
31-01-2020 00:00:00 Friday |
4374 4365.25 |
4421.85 | 4334 | 50642 |
| 1299 | -101.45 -2.27 % |
30-01-2020 00:00:00 Thursday |
4464 4362.55 |
4485.75 | 4345.9 | 97642 |
| 1300 | 181.75 4.29 % |
29-01-2020 00:00:00 Wednesday |
4240 4421.75 |
4444.4 | 4221 | 167112 |
| 1301 | 48.15 1.16 % |
28-01-2020 00:00:00 Tuesday |
4164.9 4213.05 |
4248 | 4153.55 | 163577 |
| 1302 | -27.45 -0.65 % |
27-01-2020 00:00:00 Monday |
4192.95 4165.5 |
4207.95 | 4155.55 | 48094 |
| 1303 | 62.95 1.52 % |
24-01-2020 00:00:00 Friday |
4130 4192.95 |
4205 | 4112.2 | 39021 |
| 1304 | -20.1 -0.48 % |
23-01-2020 00:00:00 Thursday |
4150 4129.9 |
4164.95 | 4086.2 | 59764 |
| 1305 | -29.4 -0.71 % |
22-01-2020 00:00:00 Wednesday |
4170 4140.6 |
4183.1 | 4125 | 27027 |
| 1306 | -12.6 -0.3 % |
21-01-2020 00:00:00 Tuesday |
4150 4137.4 |
4186.35 | 4120 | 38157 |
| 1307 | -84.2 -1.99 % |
20-01-2020 00:00:00 Monday |
4235 4150.8 |
4253.85 | 4126.65 | 32220 |
| 1308 | 10.2 0.24 % |
17-01-2020 00:00:00 Friday |
4220.3 4230.5 |
4242.5 | 4204.3 | 18236 |
| 1309 | 20.3 0.48 % |
16-01-2020 00:00:00 Thursday |
4200 4220.3 |
4231.5 | 4197.25 | 14932 |
| 1310 | 6.2 0.15 % |
15-01-2020 00:00:00 Wednesday |
4200 4206.2 |
4218.9 | 4170 | 29550 |
| 1311 | 28.3 0.68 % |
14-01-2020 00:00:00 Tuesday |
4165.2 4193.5 |
4200 | 4151.25 | 871630 |
| 1312 | -14.8 -0.35 % |
13-01-2020 00:00:00 Monday |
4180 4165.2 |
4183.75 | 4147.05 | 20779 |
| 1313 | 9.15 0.22 % |
10-01-2020 00:00:00 Friday |
4135 4144.15 |
4184.5 | 4121.7 | 39770 |
| 1314 | 21.6 0.53 % |
09-01-2020 00:00:00 Thursday |
4100 4121.6 |
4147 | 4089.25 | 36027 |
| 1315 | 77.7 1.96 % |
08-01-2020 00:00:00 Wednesday |
3972 4049.7 |
4061.6 | 3952.1 | 42280 |
| 1316 | -42.6 -1.05 % |
07-01-2020 00:00:00 Tuesday |
4050 4007.4 |
4092 | 3999.4 | 2612372 |
| 1317 | -179.8 -4.3 % |
06-01-2020 00:00:00 Monday |
4178 3998.2 |
4200 | 3984 | 1604479 |
| 1318 | -47.5 -1.12 % |
03-01-2020 00:00:00 Friday |
4240 4192.5 |
4240 | 4175 | 128928 |
| 1319 | 10.45 0.25 % |
02-01-2020 00:00:00 Thursday |
4237.85 4248.3 |
4296 | 4234.35 | 22539 |
| 1320 | -4.55 -0.11 % |
01-01-2020 00:00:00 Wednesday |
4235 4230.45 |
4250.05 | 4222 | 8416 |
| 1321 | -19.9 -0.47 % |
31-12-2019 00:00:00 Tuesday |
4255 4235.1 |
4266 | 4221.8 | 19860 |
| 1322 | -42.15 -0.98 % |
30-12-2019 00:00:00 Monday |
4280 4237.85 |
4280 | 4227.9 | 29702 |
| 1323 | 61.9 1.48 % |
27-12-2019 00:00:00 Friday |
4190.8 4252.7 |
4259.9 | 4190.8 | 394925 |
| 1324 | 20.15 0.48 % |
26-12-2019 00:00:00 Thursday |
4169 4189.15 |
4199.9 | 4134.3 | 29707 |
| 1325 | -21.65 -0.52 % |
24-12-2019 00:00:00 Tuesday |
4160 4138.35 |
4180 | 4125.05 | 16290 |
| 1326 | 13.9 0.34 % |
23-12-2019 00:00:00 Monday |
4145 4158.9 |
4185.15 | 4134.8 | 23322 |
| 1327 | 4.8 0.12 % |
20-12-2019 00:00:00 Friday |
4130 4134.8 |
4145.2 | 4086.2 | 22693 |
| 1328 | -28.85 -0.7 % |
19-12-2019 00:00:00 Thursday |
4119.95 4091.1 |
4143.15 | 4084.5 | 23952 |
| 1329 | -55.55 -1.33 % |
18-12-2019 00:00:00 Wednesday |
4174.95 4119.4 |
4174.95 | 4103.9 | 42740 |
| 1330 | 91.2 2.26 % |
17-12-2019 00:00:00 Tuesday |
4044 4135.2 |
4155.7 | 4044 | 36536 |
| 1331 | -36.35 -0.89 % |
16-12-2019 00:00:00 Monday |
4075 4038.65 |
4083.75 | 4032 | 16610 |
| 1332 | 4.65 0.11 % |
13-12-2019 00:00:00 Friday |
4066 4070.65 |
4089.75 | 4045 | 19076 |
| 1333 | 2.15 0.05 % |
12-12-2019 00:00:00 Thursday |
4054 4056.15 |
4064.85 | 4011 | 28428 |
| 1334 | 30.95 0.77 % |
11-12-2019 00:00:00 Wednesday |
4004 4034.95 |
4054 | 3988.25 | 51894 |
| 1335 | -10.65 -0.27 % |
10-12-2019 00:00:00 Tuesday |
3998 3987.35 |
3998 | 3947.5 | 21198 |
| 1336 | -48.55 -1.22 % |
09-12-2019 00:00:00 Monday |
3994 3945.45 |
3994 | 3881.1 | 30081 |
| 1337 | -60.55 -1.51 % |
06-12-2019 00:00:00 Friday |
4011 3950.45 |
4025 | 3926.95 | 27379 |
| 1338 | -7.6 -0.19 % |
05-12-2019 00:00:00 Thursday |
3995 3987.4 |
4031 | 3970 | 34241 |
| 1339 | 30.65 0.77 % |
04-12-2019 00:00:00 Wednesday |
3960 3990.65 |
4002.2 | 3934.45 | 56724 |
| 1340 | 17.35 0.44 % |
03-12-2019 00:00:00 Tuesday |
3950 3967.35 |
3993.55 | 3897.5 | 55714 |
| 1341 | -139.6 -3.41 % |
02-12-2019 00:00:00 Monday |
4089 3949.4 |
4089 | 3923 | 145558 |
| 1342 | -38.75 -0.94 % |
29-11-2019 00:00:00 Friday |
4112 4073.25 |
4133.75 | 4062.5 | 20606 |
| 1343 | -36.75 -0.89 % |
28-11-2019 00:00:00 Thursday |
4139 4102.25 |
4139 | 4067.4 | 34523 |
| 1344 | -5.6 -0.14 % |
27-11-2019 00:00:00 Wednesday |
4124 4118.4 |
4124.8 | 4098.35 | 15671 |
| 1345 | -52.8 -1.27 % |
26-11-2019 00:00:00 Tuesday |
4151.9 4099.1 |
4172.55 | 4087.15 | 44874 |
| 1346 | 47.2 1.15 % |
25-11-2019 00:00:00 Monday |
4095 4142.2 |
4148.75 | 4065 | 53087 |
| 1347 | -53.85 -1.3 % |
22-11-2019 00:00:00 Friday |
4132.25 4078.4 |
4141.95 | 4041.7 | 33237 |
| 1348 | -14.4 -0.35 % |
21-11-2019 00:00:00 Thursday |
4137.45 4123.05 |
4156.4 | 4114.6 | 28824 |
| 1349 | -2.55 -0.06 % |
20-11-2019 00:00:00 Wednesday |
4140 4137.45 |
4181.95 | 4126.3 | 43069 |
| 1350 | -15.9 -0.38 % |
19-11-2019 00:00:00 Tuesday |
4153 4137.1 |
4182 | 4125.1 | 25137 |
| 1351 | -37.4 -0.89 % |
18-11-2019 00:00:00 Monday |
4190 4152.6 |
4205.5 | 4143.75 | 73771 |
| 1352 | -27.15 -0.64 % |
15-11-2019 00:00:00 Friday |
4215 4187.85 |
4246.95 | 4178.05 | 32506 |
| 1353 | 86.95 2.11 % |
14-11-2019 00:00:00 Thursday |
4125 4211.95 |
4222.25 | 4120.6 | 47187 |
| 1354 | -44.3 -1.06 % |
13-11-2019 00:00:00 Wednesday |
4188 4143.7 |
4188 | 4132.6 | 28057 |
| 1355 | -16.05 -0.38 % |
11-11-2019 00:00:00 Monday |
4185 4168.95 |
4189.35 | 4141.8 | 36348 |
| 1356 | -59.45 -1.41 % |
08-11-2019 00:00:00 Friday |
4220 4160.55 |
4241.1 | 4149.85 | 40406 |
| 1357 | 27.2 0.65 % |
07-11-2019 00:00:00 Thursday |
4200.05 4227.25 |
4238 | 4189.95 | 42974 |
| 1358 | -69.35 -1.63 % |
06-11-2019 00:00:00 Wednesday |
4255.25 4185.9 |
4277.5 | 4175.8 | 272162 |
| 1359 | 79.8 1.92 % |
05-11-2019 00:00:00 Tuesday |
4150 4229.8 |
4256.3 | 4136.85 | 106872 |
| 1360 | 29.45 0.72 % |
04-11-2019 00:00:00 Monday |
4086.5 4115.95 |
4175 | 4080.4 | 72941 |
| 1361 | 36.85 0.91 % |
01-11-2019 00:00:00 Friday |
4032.9 4069.75 |
4111.5 | 4022 | 63893 |
| 1362 | 24.9 0.62 % |
31-10-2019 00:00:00 Thursday |
4000 4024.9 |
4049.9 | 3998 | 39821 |
| 1363 | -69.5 -1.71 % |
30-10-2019 00:00:00 Wednesday |
4061 3991.5 |
4065.95 | 3985 | 57665 |
| 1364 | 63.85 1.6 % |
29-10-2019 00:00:00 Tuesday |
3981 4044.85 |
4061.2 | 3965 | 40757 |
| 1365 | -62 -1.53 % |
27-10-2019 00:00:00 Sunday |
4043 3981 |
4043 | 3965 | 13296 |
| 1366 | -69.1 -1.7 % |
25-10-2019 00:00:00 Friday |
4055 3985.9 |
4064.95 | 3905.2 | 117642 |
| 1367 | -25.8 -0.64 % |
24-10-2019 00:00:00 Thursday |
4050.05 4024.25 |
4081.45 | 4014.1 | 39354 |
| 1368 | -42.35 -1.04 % |
23-10-2019 00:00:00 Wednesday |
4080 4037.65 |
4105.45 | 3968 | 102146 |